Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.41 | 26.66 | 26.40 | 26.64 | 15,100 | +0.22(+0.83%) |
May 28, 2020 | 26.65 | 26.65 | 26.33 | 26.42 | 54,812 | +0.07(+0.27%) |
May 27, 2020 | 26.27 | 26.50 | 26.27 | 26.35 | 10,180 | -0.20(-0.75%) |
May 26, 2020 | 26.53 | 26.55 | 26.49 | 26.55 | 10,959 | +0.21(+0.80%) |
May 22, 2020 | 26.11 | 26.37 | 26.11 | 26.34 | 15,400 | +0.00(+0.02%) |
May 21, 2020 | 26.78 | 26.86 | 26.34 | 26.34 | 14,596 | -0.34(-1.29%) |
May 20, 2020 | 26.69 | 26.84 | 26.68 | 26.68 | 17,736 | +0.18(+0.68%) |
May 19, 2020 | 26.44 | 26.71 | 26.44 | 26.50 | 22,895 | +0.04(+0.15%) |
May 18, 2020 | 26.43 | 26.67 | 26.31 | 26.46 | 90,845 | +0.36(+1.38%) |
May 15, 2020 | 25.76 | 26.18 | 25.76 | 26.10 | 9,000 | +0.28(+1.08%) |
May 14, 2020 | 25.55 | 25.91 | 25.55 | 25.82 | 15,072 | +0.03(+0.12%) |
May 13, 2020 | 26.29 | 26.29 | 25.78 | 25.79 | 10,634 | -0.35(-1.34%) |
May 12, 2020 | 26.09 | 26.27 | 25.94 | 26.14 | 13,136 | +0.08(+0.31%) |
May 11, 2020 | 26.46 | 26.46 | 26.00 | 26.06 | 15,910 | -0.15(-0.57%) |
May 08, 2020 | 26.21 | 26.40 | 26.14 | 26.21 | 12,200 | +0.15(+0.58%) |
May 07, 2020 | 26.12 | 26.20 | 25.98 | 26.06 | 20,021 | +0.17(+0.66%) |
May 06, 2020 | 25.86 | 25.89 | 25.72 | 25.89 | 16,162 | +0.12(+0.47%) |
May 05, 2020 | 25.81 | 25.95 | 25.76 | 25.77 | 16,195 | -0.02(-0.08%) |
May 04, 2020 | 25.61 | 25.87 | 25.61 | 25.79 | 37,642 | -0.02(-0.08%) |
May 01, 2020 | 25.55 | 25.90 | 25.55 | 25.81 | 44,400 | +0.04(+0.16%) |
Apr 30, 2020 | 25.66 | 25.81 | 25.56 | 25.77 | 32,678 | +0.17(+0.66%) |
Apr 29, 2020 | 25.84 | 25.87 | 25.55 | 25.60 | 21,671 | -0.04(-0.16%) |
Apr 28, 2020 | 25.58 | 25.82 | 25.52 | 25.64 | 24,232 | +0.14(+0.55%) |
Apr 27, 2020 | 25.58 | 25.62 | 25.45 | 25.50 | 37,622 | -0.04(-0.16%) |
Apr 24, 2020 | 25.98 | 25.98 | 25.45 | 25.54 | 39,200 | -0.38(-1.47%) |
Apr 23, 2020 | 26.00 | 26.00 | 25.72 | 25.92 | 23,066 | +0.07(+0.27%) |
Apr 22, 2020 | 25.66 | 25.91 | 25.66 | 25.85 | 17,021 | +0.34(+1.33%) |
Apr 21, 2020 | 25.56 | 25.70 | 25.35 | 25.51 | 39,797 | -0.48(-1.85%) |
Apr 20, 2020 | 26.00 | 26.25 | 25.95 | 25.99 | 24,559 | +0.00(+0.00%) |
Apr 17, 2020 | 25.77 | 26.08 | 25.77 | 25.99 | 18,800 | +0.01(+0.04%) |
Apr 16, 2020 | 25.89 | 26.00 | 25.78 | 25.98 | 23,877 | +0.21(+0.81%) |
Apr 15, 2020 | 25.27 | 25.89 | 25.27 | 25.77 | 25,642 | -0.18(-0.69%) |
Apr 14, 2020 | 25.97 | 26.23 | 25.78 | 25.95 | 31,648 | +0.03(+0.12%) |
Apr 13, 2020 | 25.98 | 26.10 | 25.74 | 25.92 | 143,676 | -0.20(-0.77%) |
Apr 09, 2020 | 26.05 | 26.40 | 25.99 | 26.12 | 117,000 | +0.02(+0.08%) |
Apr 08, 2020 | 26.00 | 26.27 | 26.00 | 26.10 | 31,293 | +0.22(+0.85%) |
Apr 07, 2020 | 25.90 | 26.05 | 25.75 | 25.88 | 19,324 | +0.18(+0.70%) |
Apr 06, 2020 | 25.00 | 25.70 | 25.00 | 25.70 | 30,505 | +0.64(+2.55%) |
Apr 03, 2020 | 25.58 | 25.58 | 25.00 | 25.06 | 20,000 | -0.51(-1.99%) |
Apr 02, 2020 | 25.69 | 25.69 | 25.14 | 25.57 | 24,499 | +0.04(+0.16%) |
Apr 01, 2020 | 25.28 | 25.87 | 25.28 | 25.53 | 154,046 | -0.37(-1.43%) |
Mar 31, 2020 | 25.97 | 26.07 | 25.72 | 25.90 | 61,963 | -0.18(-0.69%) |
Mar 30, 2020 | 25.87 | 26.08 | 25.73 | 26.08 | 30,205 | -0.27(-1.03%) |
Mar 27, 2020 | 26.50 | 26.50 | 26.15 | 26.35 | 33,400 | -0.44(-1.63%) |
Mar 26, 2020 | 27.23 | 27.25 | 26.50 | 26.79 | 87,541 | -0.64(-2.33%) |
Mar 25, 2020 | 26.70 | 27.62 | 26.70 | 27.43 | 97,719 | +0.54(+1.99%) |
Mar 24, 2020 | 25.80 | 27.13 | 25.80 | 26.89 | 37,440 | +1.11(+4.28%) |
Mar 23, 2020 | 25.29 | 25.84 | 25.29 | 25.79 | 37,308 | +0.29(+1.14%) |
Mar 20, 2020 | 24.84 | 25.87 | 24.84 | 25.50 | 40,300 | +0.35(+1.39%) |
Mar 19, 2020 | 24.61 | 25.34 | 24.56 | 25.15 | 27,352 | +0.63(+2.57%) |
Mar 18, 2020 | 24.10 | 25.15 | 24.03 | 24.52 | 41,002 | -0.79(-3.14%) |
Mar 17, 2020 | 24.87 | 25.80 | 24.87 | 25.31 | 39,501 | +0.07(+0.29%) |
Mar 16, 2020 | 25.12 | 25.64 | 24.37 | 25.24 | 50,653 | -1.99(-7.31%) |
Mar 13, 2020 | 28.13 | 28.13 | 26.86 | 27.23 | 65,600 | -0.13(-0.48%) |
Mar 12, 2020 | 27.19 | 27.85 | 27.19 | 27.36 | 55,503 | -1.73(-5.96%) |
Mar 11, 2020 | 29.39 | 29.46 | 29.05 | 29.09 | 60,886 | -0.50(-1.67%) |
Mar 10, 2020 | 29.42 | 29.66 | 29.29 | 29.59 | 44,161 | +0.86(+2.99%) |
Mar 09, 2020 | 28.56 | 29.20 | 28.49 | 28.73 | 67,158 | -1.99(-6.48%) |
Mar 06, 2020 | 30.95 | 31.20 | 30.62 | 30.72 | 36,000 | -0.75(-2.38%) |
Mar 05, 2020 | 31.67 | 31.72 | 31.43 | 31.47 | 25,815 | -0.40(-1.24%) |
Mar 04, 2020 | 32.06 | 32.07 | 31.82 | 31.87 | 45,538 | -0.14(-0.45%) |
Mar 03, 2020 | 31.92 | 32.32 | 31.84 | 32.01 | 30,024 | +0.21(+0.66%) |
Mar 02, 2020 | 31.11 | 31.84 | 31.11 | 31.80 | 92,488 | +0.62(+1.99%) |
Feb 28, 2020 | 31.00 | 31.31 | 30.91 | 31.18 | 66,900 | -0.61(-1.92%) |
Feb 27, 2020 | 31.83 | 31.98 | 31.64 | 31.79 | 72,539 | -0.52(-1.61%) |
Feb 26, 2020 | 32.47 | 32.60 | 32.31 | 32.31 | 22,192 | -0.33(-1.01%) |
Feb 25, 2020 | 32.87 | 33.09 | 32.63 | 32.64 | 25,865 | -0.45(-1.36%) |
Feb 24, 2020 | 33.37 | 33.57 | 33.06 | 33.09 | 54,308 | -0.66(-1.96%) |
Feb 21, 2020 | 33.78 | 33.87 | 33.71 | 33.75 | 32,700 | -0.18(-0.53%) |
Feb 20, 2020 | 33.94 | 34.08 | 33.87 | 33.93 | 18,385 | -0.19(-0.54%) |
Feb 19, 2020 | 33.90 | 34.13 | 33.86 | 34.12 | 19,882 | +0.27(+0.78%) |
Feb 18, 2020 | 33.50 | 33.86 | 33.50 | 33.85 | 30,376 | +0.54(+1.62%) |
Feb 14, 2020 | 33.28 | 33.40 | 33.28 | 33.31 | 52,600 | -0.02(-0.06%) |
Feb 13, 2020 | 33.28 | 33.35 | 33.28 | 33.33 | 17,651 | +0.16(+0.48%) |
Feb 12, 2020 | 33.14 | 33.20 | 33.06 | 33.17 | 44,789 | +0.19(+0.58%) |
Feb 11, 2020 | 33.08 | 33.08 | 32.96 | 32.98 | 20,982 | +0.07(+0.21%) |
Feb 10, 2020 | 32.97 | 33.01 | 32.90 | 32.91 | 37,344 | -0.28(-0.84%) |
Feb 07, 2020 | 33.18 | 33.25 | 33.17 | 33.19 | 86,500 | -0.11(-0.33%) |
Feb 06, 2020 | 32.96 | 33.30 | 32.96 | 33.30 | 35,805 | +0.23(+0.70%) |
Feb 05, 2020 | 33.06 | 33.16 | 33.04 | 33.07 | 18,338 | +0.15(+0.46%) |
Feb 04, 2020 | 33.07 | 33.12 | 32.89 | 32.92 | 42,584 | +0.02(+0.06%) |
Feb 03, 2020 | 32.93 | 33.02 | 32.76 | 32.90 | 69,363 | -0.18(-0.54%) |
Jan 31, 2020 | 33.20 | 33.30 | 33.06 | 33.08 | 65,900 | -0.30(-0.88%) |
Jan 30, 2020 | 33.37 | 33.42 | 33.20 | 33.38 | 22,305 | -0.21(-0.62%) |
Jan 29, 2020 | 33.84 | 33.84 | 33.55 | 33.58 | 33,846 | -0.28(-0.82%) |
Jan 28, 2020 | 33.83 | 34.02 | 33.79 | 33.86 | 24,527 | +0.04(+0.12%) |
Jan 27, 2020 | 33.95 | 34.05 | 33.76 | 33.82 | 61,954 | -0.93(-2.68%) |
Jan 24, 2020 | 34.98 | 34.98 | 34.68 | 34.75 | 24,800 | -0.55(-1.57%) |
Jan 23, 2020 | 35.23 | 35.34 | 35.10 | 35.30 | 31,984 | -0.37(-1.02%) |
Jan 22, 2020 | 35.88 | 35.88 | 35.63 | 35.67 | 31,321 | -0.28(-0.78%) |
Jan 21, 2020 | 36.06 | 36.07 | 35.94 | 35.95 | 31,721 | -0.39(-1.07%) |
Jan 17, 2020 | 36.22 | 36.34 | 36.15 | 36.34 | 19,400 | +0.23(+0.64%) |
Jan 16, 2020 | 36.29 | 36.33 | 36.05 | 36.11 | 46,526 | -0.23(-0.63%) |
Jan 15, 2020 | 36.40 | 36.40 | 36.20 | 36.34 | 24,314 | +0.06(+0.17%) |
Jan 14, 2020 | 36.12 | 36.28 | 36.10 | 36.28 | 27,363 | +0.11(+0.30%) |
Jan 13, 2020 | 36.50 | 36.50 | 36.15 | 36.17 | 74,626 | -0.28(-0.77%) |
Jan 10, 2020 | 36.43 | 36.58 | 36.37 | 36.45 | 266,300 | +0.08(+0.22%) |
Jan 09, 2020 | 36.54 | 36.54 | 36.32 | 36.37 | 17,508 | -0.28(-0.76%) |
Jan 08, 2020 | 37.07 | 37.07 | 36.43 | 36.65 | 36,618 | -0.41(-1.12%) |
Jan 07, 2020 | 36.83 | 37.10 | 36.83 | 37.06 | 20,376 | +0.18(+0.50%) |
Jan 06, 2020 | 37.12 | 37.12 | 36.86 | 36.88 | 38,937 | -0.19(-0.51%) |
Jan 03, 2020 | 36.96 | 37.27 | 36.96 | 37.07 | 13,600 | -0.03(-0.08%) |
Jan 02, 2020 | 36.90 | 37.15 | 36.90 | 37.10 | 16,749 | +0.20(+0.54%) |
Dec 31, 2019 | 37.02 | 37.04 | 36.83 | 36.90 | 93,000 | -0.22(-0.59%) |
Dec 30, 2019 | 36.97 | 37.25 | 36.97 | 37.12 | 54,697 | +0.07(+0.19%) |
Dec 27, 2019 | 37.05 | 37.09 | 37.03 | 37.05 | 58,600 | +0.23(+0.62%) |
Dec 26, 2019 | 36.70 | 36.95 | 36.70 | 36.82 | 30,057 | +0.04(+0.11%) |
Dec 24, 2019 | 36.43 | 36.78 | 36.43 | 36.78 | 27,800 | +0.29(+0.80%) |
Dec 23, 2019 | 36.28 | 36.52 | 36.28 | 36.49 | 39,934 | -0.03(-0.07%) |
Dec 20, 2019 | 36.62 | 36.64 | 36.50 | 36.52 | 355,800 | +0.03(+0.07%) |
Dec 19, 2019 | 36.45 | 36.53 | 36.45 | 36.49 | 24,698 | +0.04(+0.11%) |
Dec 18, 2019 | 36.38 | 36.54 | 36.00 | 36.45 | 142,645 | -0.02(-0.05%) |
Dec 17, 2019 | 36.54 | 36.54 | 36.46 | 36.47 | 278,481 | -0.15(-0.41%) |
Dec 16, 2019 | 36.43 | 36.65 | 36.41 | 36.62 | 32,836 | +0.46(+1.27%) |
Dec 13, 2019 | 36.23 | 36.59 | 36.11 | 36.16 | 56,900 | -0.06(-0.17%) |
Dec 12, 2019 | 35.92 | 36.23 | 35.57 | 36.22 | 34,679 | +0.36(+1.00%) |
Dec 11, 2019 | 35.73 | 35.94 | 35.64 | 35.86 | 38,401 | +0.08(+0.22%) |
Dec 10, 2019 | 35.55 | 35.82 | 35.55 | 35.78 | 32,963 | +0.30(+0.85%) |
Dec 09, 2019 | 35.32 | 35.59 | 35.32 | 35.48 | 92,690 | +0.02(+0.06%) |
Dec 06, 2019 | 35.30 | 35.52 | 35.30 | 35.46 | 90,700 | +0.16(+0.45%) |
Dec 05, 2019 | 35.09 | 35.38 | 35.09 | 35.30 | 21,278 | +0.11(+0.31%) |
Dec 04, 2019 | 35.27 | 35.36 | 35.19 | 35.19 | 18,270 | +0.11(+0.31%) |
Dec 03, 2019 | 34.95 | 35.19 | 34.94 | 35.08 | 33,406 | +0.10(+0.29%) |
Dec 02, 2019 | 35.13 | 35.13 | 34.93 | 34.98 | 21,333 | -0.04(-0.11%) |
Nov 29, 2019 | 35.17 | 35.20 | 35.02 | 35.02 | 16,900 | -0.45(-1.27%) |
Nov 27, 2019 | 35.58 | 35.62 | 35.41 | 35.47 | 38,500 | -0.24(-0.67%) |
Nov 26, 2019 | 35.53 | 35.71 | 35.53 | 35.71 | 45,859 | +0.25(+0.71%) |
Nov 25, 2019 | 35.35 | 35.51 | 35.35 | 35.46 | 24,590 | -0.05(-0.14%) |
Nov 22, 2019 | 35.63 | 35.71 | 35.44 | 35.51 | 25,600 | -0.19(-0.53%) |
Nov 21, 2019 | 35.61 | 35.76 | 35.61 | 35.70 | 28,284 | +0.20(+0.56%) |
Nov 20, 2019 | 35.30 | 35.64 | 35.30 | 35.50 | 19,332 | +0.01(+0.02%) |
Nov 19, 2019 | 35.51 | 35.54 | 35.42 | 35.49 | 21,519 | -0.12(-0.34%) |
Nov 18, 2019 | 35.76 | 35.77 | 35.58 | 35.62 | 18,759 | -0.36(-1.00%) |
Nov 15, 2019 | 35.86 | 36.06 | 35.85 | 35.98 | 18,100 | +0.01(+0.02%) |
Nov 14, 2019 | 36.00 | 36.00 | 35.70 | 35.97 | 38,798 | -0.04(-0.11%) |
Nov 13, 2019 | 35.91 | 36.05 | 35.91 | 36.01 | 22,458 | -0.05(-0.14%) |
Nov 12, 2019 | 36.01 | 36.12 | 35.99 | 36.06 | 30,457 | +0.07(+0.19%) |
Nov 11, 2019 | 35.92 | 36.08 | 35.92 | 35.99 | 10,448 | -0.20(-0.55%) |
Nov 08, 2019 | 35.79 | 36.23 | 35.50 | 36.19 | 25,800 | -0.04(-0.11%) |
Nov 07, 2019 | 36.40 | 36.42 | 36.21 | 36.23 | 40,433 | -0.11(-0.30%) |
Nov 06, 2019 | 36.55 | 36.62 | 36.29 | 36.34 | 21,550 | -0.36(-0.99%) |
Nov 05, 2019 | 36.68 | 36.77 | 36.62 | 36.70 | 16,364 | -0.08(-0.21%) |
Nov 04, 2019 | 36.85 | 36.93 | 36.72 | 36.78 | 17,425 | +0.01(+0.03%) |
Nov 01, 2019 | 36.40 | 36.84 | 36.40 | 36.77 | 12,900 | +0.45(+1.24%) |
Oct 31, 2019 | 36.21 | 36.34 | 36.09 | 36.32 | 53,591 | -0.10(-0.27%) |
Oct 30, 2019 | 36.60 | 36.67 | 36.38 | 36.42 | 15,050 | -0.30(-0.82%) |
Oct 29, 2019 | 36.54 | 36.80 | 36.54 | 36.72 | 15,242 | -0.04(-0.10%) |
Oct 28, 2019 | 36.92 | 36.92 | 36.71 | 36.76 | 29,223 | -0.15(-0.41%) |
Oct 25, 2019 | 36.79 | 36.91 | 36.71 | 36.91 | 26,800 | +0.14(+0.38%) |
Oct 24, 2019 | 36.74 | 36.84 | 36.70 | 36.77 | 22,507 | +0.18(+0.49%) |
Oct 23, 2019 | 36.22 | 36.59 | 36.17 | 36.59 | 15,363 | +0.39(+1.09%) |
Oct 22, 2019 | 36.07 | 36.27 | 36.07 | 36.20 | 13,406 | +0.03(+0.07%) |
Oct 21, 2019 | 36.09 | 36.17 | 36.04 | 36.17 | 22,355 | -0.04(-0.11%) |
Oct 18, 2019 | 36.28 | 36.34 | 36.11 | 36.21 | 35,700 | -0.01(-0.03%) |
Oct 17, 2019 | 36.21 | 36.23 | 36.06 | 36.22 | 90,389 | +0.00(+0.01%) |
Oct 16, 2019 | 36.11 | 36.29 | 36.11 | 36.22 | 13,482 | -0.07(-0.19%) |
Oct 15, 2019 | 36.20 | 36.39 | 36.20 | 36.28 | 69,880 | -0.07(-0.18%) |
Oct 14, 2019 | 36.39 | 36.39 | 36.12 | 36.35 | 28,234 | -0.22(-0.60%) |
Oct 11, 2019 | 36.30 | 36.58 | 36.30 | 36.57 | 28,400 | +0.41(+1.13%) |
Oct 10, 2019 | 36.07 | 36.17 | 35.91 | 36.16 | 25,983 | +0.34(+0.95%) |
Oct 09, 2019 | 36.03 | 36.03 | 35.68 | 35.82 | 60,908 | +0.16(+0.45%) |
Oct 08, 2019 | 35.44 | 35.74 | 35.44 | 35.66 | 19,071 | +0.08(+0.23%) |
Oct 07, 2019 | 35.79 | 35.81 | 35.55 | 35.58 | 16,822 | -0.25(-0.70%) |
Oct 04, 2019 | 35.80 | 35.90 | 35.69 | 35.83 | 60,000 | +0.10(+0.28%) |
Oct 03, 2019 | 35.54 | 35.81 | 35.48 | 35.73 | 48,540 | +0.00(+0.01%) |
Oct 02, 2019 | 35.86 | 35.90 | 35.60 | 35.73 | 43,903 | -0.14(-0.40%) |
Oct 01, 2019 | 35.91 | 35.97 | 35.77 | 35.87 | 72,859 | +0.04(+0.10%) |
Sep 30, 2019 | 35.92 | 36.16 | 35.78 | 35.83 | 48,945 | -0.31(-0.85%) |
Sep 27, 2019 | 36.02 | 36.27 | 36.02 | 36.14 | 105,100 | -0.17(-0.48%) |
Sep 26, 2019 | 36.27 | 36.35 | 36.18 | 36.31 | 61,659 | +0.00(+0.01%) |
Sep 25, 2019 | 36.14 | 36.36 | 36.14 | 36.31 | 45,545 | -0.07(-0.19%) |
Sep 24, 2019 | 36.33 | 36.43 | 36.31 | 36.38 | 66,186 | -0.07(-0.19%) |
Sep 23, 2019 | 36.39 | 36.53 | 36.39 | 36.45 | 154,880 | +0.26(+0.72%) |
Sep 20, 2019 | 36.21 | 36.35 | 36.12 | 36.19 | 73,600 | +0.04(+0.11%) |
Sep 19, 2019 | 36.15 | 36.25 | 36.14 | 36.15 | 75,769 | +0.16(+0.44%) |
Sep 18, 2019 | 35.94 | 36.10 | 35.94 | 35.99 | 95,978 | -0.05(-0.14%) |
Sep 17, 2019 | 36.23 | 36.31 | 35.99 | 36.04 | 128,261 | -0.43(-1.18%) |
Sep 16, 2019 | 36.36 | 36.58 | 36.36 | 36.47 | 77,418 | +0.70(+1.96%) |
Sep 13, 2019 | 35.86 | 35.98 | 35.75 | 35.77 | 49,000 | +0.01(+0.03%) |
Sep 12, 2019 | 35.55 | 35.79 | 35.55 | 35.76 | 58,583 | +0.14(+0.39%) |
Sep 11, 2019 | 35.72 | 35.79 | 35.51 | 35.62 | 61,714 | -0.07(-0.20%) |
Sep 10, 2019 | 35.25 | 35.83 | 35.25 | 35.69 | 37,998 | +0.12(+0.34%) |
Sep 09, 2019 | 35.60 | 35.76 | 35.57 | 35.57 | 31,531 | +0.06(+0.17%) |
Sep 06, 2019 | 35.59 | 35.69 | 35.50 | 35.51 | 139,700 | -0.22(-0.62%) |
Sep 05, 2019 | 36.12 | 36.12 | 35.73 | 35.73 | 42,350 | -0.50(-1.38%) |
Sep 04, 2019 | 36.00 | 36.24 | 35.98 | 36.23 | 39,760 | +0.60(+1.68%) |
Sep 03, 2019 | 35.26 | 35.66 | 35.26 | 35.63 | 24,669 | +0.12(+0.34%) |
Aug 30, 2019 | 35.78 | 35.85 | 35.50 | 35.51 | 32,700 | -0.03(-0.10%) |
Aug 29, 2019 | 35.59 | 35.74 | 35.49 | 35.54 | 39,547 | +0.06(+0.18%) |
Aug 28, 2019 | 35.28 | 35.57 | 35.24 | 35.48 | 172,444 | +0.41(+1.17%) |
Aug 27, 2019 | 34.94 | 35.13 | 34.94 | 35.07 | 40,743 | +0.06(+0.17%) |
Aug 26, 2019 | 34.96 | 35.05 | 34.96 | 35.01 | 95,062 | +0.32(+0.92%) |
Aug 23, 2019 | 34.72 | 34.85 | 34.60 | 34.69 | 24,800 | -0.17(-0.49%) |
Aug 22, 2019 | 34.74 | 35.02 | 34.74 | 34.86 | 32,919 | -0.07(-0.20%) |
Aug 21, 2019 | 35.04 | 35.11 | 34.93 | 34.93 | 249,173 | -0.03(-0.09%) |
Aug 20, 2019 | 34.83 | 34.97 | 34.83 | 34.96 | 48,748 | +0.14(+0.40%) |
Aug 19, 2019 | 34.71 | 34.87 | 34.71 | 34.82 | 50,927 | -0.01(-0.03%) |
Aug 16, 2019 | 34.76 | 35.01 | 34.76 | 34.83 | 162,200 | -0.09(-0.26%) |
Aug 15, 2019 | 34.95 | 35.12 | 34.91 | 34.92 | 43,406 | -0.05(-0.14%) |
Aug 14, 2019 | 34.90 | 35.09 | 34.90 | 34.97 | 96,377 | -0.08(-0.23%) |
Aug 13, 2019 | 34.80 | 35.32 | 34.73 | 35.05 | 70,564 | +0.05(+0.14%) |
Aug 12, 2019 | 35.33 | 35.37 | 34.59 | 35.00 | 244,862 | -0.42(-1.19%) |
Aug 09, 2019 | 35.51 | 35.55 | 35.42 | 35.42 | 139,700 | +0.01(+0.03%) |
Aug 08, 2019 | 35.07 | 35.46 | 35.07 | 35.41 | 37,561 | +0.30(+0.86%) |
Aug 07, 2019 | 34.90 | 35.12 | 34.72 | 35.11 | 75,259 | +0.11(+0.31%) |
Aug 06, 2019 | 35.24 | 35.26 | 34.95 | 35.00 | 103,128 | -0.15(-0.43%) |
Aug 05, 2019 | 34.73 | 35.24 | 34.73 | 35.15 | 68,370 | +0.05(+0.14%) |
Aug 02, 2019 | 35.25 | 35.29 | 35.10 | 35.10 | 36,900 | -0.22(-0.62%) |
Aug 01, 2019 | 35.66 | 35.66 | 35.23 | 35.32 | 36,548 | -0.52(-1.45%) |
Jul 31, 2019 | 36.12 | 36.18 | 35.83 | 35.84 | 43,912 | -0.21(-0.58%) |
Jul 30, 2019 | 36.13 | 36.13 | 36.01 | 36.05 | 65,409 | -0.09(-0.25%) |
Jul 29, 2019 | 36.16 | 36.21 | 36.11 | 36.14 | 30,955 | +0.04(+0.11%) |
Jul 26, 2019 | 36.08 | 36.22 | 36.08 | 36.10 | 26,700 | -0.13(-0.36%) |
Jul 25, 2019 | 36.22 | 36.47 | 36.22 | 36.23 | 23,537 | -0.13(-0.36%) |
Jul 24, 2019 | 36.45 | 36.60 | 36.24 | 36.36 | 27,628 | +0.01(+0.03%) |
Jul 23, 2019 | 36.15 | 36.40 | 36.11 | 36.35 | 48,944 | +0.10(+0.28%) |
Jul 22, 2019 | 36.32 | 36.42 | 36.23 | 36.25 | 39,199 | -0.07(-0.19%) |
Jul 19, 2019 | 36.23 | 36.36 | 36.23 | 36.32 | 29,200 | +0.13(+0.35%) |
Jul 18, 2019 | 36.38 | 36.40 | 36.05 | 36.19 | 19,465 | -0.21(-0.56%) |
Jul 17, 2019 | 36.71 | 36.71 | 36.39 | 36.40 | 26,034 | -0.22(-0.60%) |
Jul 16, 2019 | 36.80 | 36.82 | 36.56 | 36.62 | 17,278 | -0.30(-0.81%) |
Jul 15, 2019 | 37.20 | 37.20 | 36.92 | 36.92 | 42,249 | -0.53(-1.42%) |
Jul 12, 2019 | 37.24 | 37.50 | 37.24 | 37.45 | 68,100 | +0.23(+0.62%) |
Jul 11, 2019 | 37.08 | 37.28 | 37.07 | 37.22 | 31,893 | +0.09(+0.24%) |
Jul 10, 2019 | 37.01 | 37.18 | 36.98 | 37.13 | 15,829 | +0.32(+0.87%) |
Jul 09, 2019 | 36.60 | 36.84 | 36.57 | 36.81 | 17,833 | +0.01(+0.03%) |
Jul 08, 2019 | 36.83 | 36.89 | 36.77 | 36.80 | 27,964 | +0.11(+0.30%) |
Jul 05, 2019 | 36.72 | 36.81 | 36.65 | 36.69 | 25,500 | -0.01(-0.03%) |
Jul 03, 2019 | 36.44 | 36.70 | 36.44 | 36.70 | 18,400 | +0.48(+1.33%) |
Jul 02, 2019 | 36.43 | 36.50 | 36.18 | 36.22 | 23,802 | -0.48(-1.29%) |
Jul 01, 2019 | 37.00 | 37.05 | 36.64 | 36.70 | 26,449 | -0.27(-0.74%) |
Jun 28, 2019 | 37.28 | 37.36 | 36.92 | 36.97 | 33,400 | -0.25(-0.67%) |
Jun 27, 2019 | 37.25 | 37.29 | 37.15 | 37.22 | 26,984 | +0.07(+0.19%) |
Jun 26, 2019 | 37.08 | 37.29 | 37.06 | 37.15 | 24,123 | +0.14(+0.38%) |
Jun 25, 2019 | 37.01 | 37.21 | 37.00 | 37.01 | 44,350 | +0.18(+0.49%) |
Jun 24, 2019 | 36.88 | 36.97 | 36.80 | 36.83 | 138,150 | +0.05(+0.14%) |
Jun 21, 2019 | 36.93 | 37.00 | 36.78 | 36.78 | 49,600 | -0.19(-0.51%) |
Jun 20, 2019 | 37.00 | 37.14 | 36.97 | 36.97 | 49,752 | +0.09(+0.24%) |
Jun 19, 2019 | 36.77 | 36.93 | 36.76 | 36.88 | 24,049 | -0.05(-0.14%) |
Jun 18, 2019 | 36.71 | 37.07 | 36.71 | 36.93 | 33,904 | +0.20(+0.54%) |
Jun 17, 2019 | 36.68 | 36.82 | 36.67 | 36.73 | 28,304 | +0.02(+0.05%) |
Jun 14, 2019 | 36.85 | 36.92 | 36.71 | 36.71 | 16,900 | -0.06(-0.16%) |
Jun 13, 2019 | 36.85 | 36.88 | 36.73 | 36.77 | 100,089 | +0.15(+0.41%) |
Jun 12, 2019 | 36.64 | 36.83 | 36.62 | 36.62 | 98,376 | -0.12(-0.33%) |
Jun 11, 2019 | 36.58 | 36.82 | 36.58 | 36.74 | 62,033 | +0.20(+0.55%) |
Jun 10, 2019 | 36.28 | 36.62 | 36.28 | 36.54 | 60,791 | +0.21(+0.58%) |
Jun 07, 2019 | 36.42 | 36.55 | 36.33 | 36.33 | 31,300 | -0.22(-0.60%) |
Jun 06, 2019 | 36.06 | 36.56 | 36.06 | 36.55 | 38,721 | +0.38(+1.05%) |
Jun 05, 2019 | 36.35 | 36.42 | 36.13 | 36.17 | 34,603 | -0.24(-0.66%) |
Jun 04, 2019 | 36.28 | 36.47 | 36.28 | 36.41 | 24,174 | +0.11(+0.30%) |