Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.50 | 13.83 | 13.12 | 13.12 | 435,814 | -0.65(-4.73%) |
May 28, 2020 | 14.63 | 14.63 | 13.71 | 13.78 | 399,328 | -0.76(-5.22%) |
May 27, 2020 | 13.82 | 14.57 | 13.40 | 14.54 | 477,962 | +1.28(+9.62%) |
May 26, 2020 | 12.45 | 13.45 | 12.22 | 13.26 | 504,313 | +1.44(+12.19%) |
May 22, 2020 | 11.97 | 12.12 | 11.62 | 11.82 | 171,326 | -0.08(-0.65%) |
May 21, 2020 | 11.70 | 11.94 | 11.48 | 11.90 | 348,382 | +0.21(+1.83%) |
May 20, 2020 | 11.62 | 11.83 | 11.47 | 11.68 | 274,000 | +0.23(+2.04%) |
May 19, 2020 | 11.38 | 11.91 | 11.20 | 11.45 | 359,383 | -0.04(-0.34%) |
May 18, 2020 | 11.41 | 11.91 | 11.31 | 11.49 | 583,469 | +0.89(+8.36%) |
May 15, 2020 | 10.51 | 10.73 | 10.16 | 10.60 | 365,763 | +0.09(+0.83%) |
May 14, 2020 | 10.04 | 10.85 | 9.346 | 10.51 | 327,952 | +0.21(+2.08%) |
May 13, 2020 | 10.90 | 10.96 | 10.17 | 10.30 | 284,981 | -0.81(-7.27%) |
May 12, 2020 | 11.68 | 11.93 | 11.05 | 11.11 | 266,332 | -0.51(-4.36%) |
May 11, 2020 | 12.17 | 12.36 | 11.37 | 11.61 | 301,187 | -0.76(-6.14%) |
May 08, 2020 | 12.15 | 12.43 | 11.97 | 12.37 | 316,974 | +0.69(+5.92%) |
May 07, 2020 | 11.95 | 12.38 | 11.67 | 11.68 | 332,977 | +0.04(+0.33%) |
May 06, 2020 | 12.19 | 12.27 | 11.49 | 11.64 | 321,625 | -0.66(-5.38%) |
May 05, 2020 | 14.32 | 14.32 | 12.30 | 12.31 | 432,622 | -0.85(-6.44%) |
May 04, 2020 | 13.01 | 14.07 | 12.84 | 13.15 | 341,812 | -0.33(-2.45%) |
May 01, 2020 | 13.71 | 13.86 | 13.08 | 13.48 | 438,484 | -0.67(-4.75%) |
Apr 30, 2020 | 15.08 | 15.08 | 13.82 | 14.16 | 467,961 | -1.25(-8.09%) |
Apr 29, 2020 | 15.36 | 15.98 | 15.18 | 15.40 | 231,774 | +0.87(+5.96%) |
Apr 28, 2020 | 14.02 | 14.69 | 13.67 | 14.54 | 196,361 | +1.11(+8.27%) |
Apr 27, 2020 | 13.04 | 13.67 | 12.90 | 13.43 | 226,164 | +0.62(+4.87%) |
Apr 24, 2020 | 13.01 | 13.17 | 12.58 | 12.80 | 175,126 | -0.39(-2.95%) |
Apr 23, 2020 | 13.00 | 13.98 | 13.00 | 13.19 | 219,062 | +0.26(+2.03%) |
Apr 22, 2020 | 13.64 | 13.70 | 12.76 | 12.93 | 272,747 | -0.52(-3.84%) |
Apr 21, 2020 | 12.66 | 13.66 | 12.66 | 13.45 | 229,580 | +0.42(+3.21%) |
Apr 20, 2020 | 13.16 | 13.94 | 12.95 | 13.03 | 256,897 | -1.19(-8.36%) |
Apr 17, 2020 | 13.45 | 14.32 | 13.14 | 14.21 | 289,652 | +1.85(+14.96%) |
Apr 16, 2020 | 13.12 | 13.29 | 12.09 | 12.36 | 274,852 | -0.66(-5.08%) |
Apr 15, 2020 | 12.92 | 13.25 | 12.39 | 13.03 | 296,711 | +0.59(+4.78%) |
Apr 14, 2020 | 12.82 | 13.83 | 12.11 | 12.43 | 345,242 | +0.10(+0.79%) |
Apr 13, 2020 | 12.78 | 12.85 | 11.84 | 12.34 | 261,364 | -0.39(-3.06%) |
Apr 09, 2020 | 12.69 | 13.32 | 11.91 | 12.72 | 335,360 | +0.52(+4.23%) |
Apr 08, 2020 | 11.64 | 12.51 | 11.28 | 12.21 | 503,130 | +0.99(+8.85%) |
Apr 07, 2020 | 11.39 | 12.10 | 10.72 | 11.22 | 609,369 | +0.55(+5.11%) |
Apr 06, 2020 | 9.979 | 10.86 | 9.941 | 10.67 | 498,937 | +1.17(+12.29%) |
Apr 03, 2020 | 10.13 | 10.69 | 9.307 | 9.502 | 386,614 | -0.55(-5.52%) |
Apr 02, 2020 | 11.41 | 11.59 | 9.765 | 10.06 | 311,737 | -1.17(-10.41%) |
Apr 01, 2020 | 11.33 | 11.88 | 11.01 | 11.23 | 547,096 | -0.77(-6.41%) |
Mar 31, 2020 | 12.29 | 12.78 | 11.85 | 11.99 | 480,670 | -0.37(-2.99%) |
Mar 30, 2020 | 12.17 | 12.85 | 11.45 | 12.36 | 303,867 | +0.17(+1.36%) |
Mar 27, 2020 | 12.53 | 12.58 | 11.96 | 12.20 | 222,375 | -1.16(-8.67%) |
Mar 26, 2020 | 11.84 | 14.51 | 11.84 | 13.36 | 396,819 | +1.47(+12.37%) |
Mar 25, 2020 | 11.60 | 12.80 | 11.12 | 11.89 | 475,011 | +0.45(+3.91%) |
Mar 24, 2020 | 10.84 | 11.90 | 10.64 | 11.44 | 238,700 | +1.09(+10.54%) |
Mar 23, 2020 | 9.950 | 10.46 | 8.636 | 10.35 | 374,392 | -0.08(-0.75%) |
Mar 20, 2020 | 11.00 | 12.01 | 9.522 | 10.43 | 466,731 | -0.15(-1.38%) |
Mar 19, 2020 | 7.419 | 11.13 | 7.244 | 10.57 | 559,206 | +3.14(+42.33%) |
Mar 18, 2020 | 8.626 | 9.108 | 6.766 | 7.428 | 461,787 | -1.59(-17.60%) |
Mar 17, 2020 | 11.26 | 11.59 | 8.957 | 9.015 | 501,075 | -2.00(-18.13%) |
Mar 16, 2020 | 14.53 | 14.60 | 10.81 | 11.01 | 352,683 | -4.00(-26.65%) |
Mar 13, 2020 | 14.57 | 15.17 | 13.29 | 15.01 | 329,505 | +1.34(+9.83%) |
Mar 12, 2020 | 16.52 | 16.96 | 13.63 | 13.67 | 431,892 | -4.54(-24.92%) |
Mar 11, 2020 | 19.79 | 19.79 | 18.00 | 18.21 | 182,354 | -1.91(-9.49%) |
Mar 10, 2020 | 20.53 | 20.53 | 18.79 | 20.11 | 230,057 | +0.34(+1.72%) |
Mar 09, 2020 | 21.79 | 22.13 | 19.58 | 19.77 | 219,184 | -3.32(-14.38%) |
Mar 06, 2020 | 22.12 | 23.58 | 21.83 | 23.09 | 266,542 | +0.09(+0.38%) |
Mar 05, 2020 | 24.78 | 24.86 | 22.60 | 23.01 | 298,537 | -2.23(-8.83%) |
Mar 04, 2020 | 25.77 | 25.77 | 24.18 | 25.24 | 176,931 | -0.18(-0.69%) |
Mar 03, 2020 | 25.38 | 25.73 | 24.60 | 25.41 | 262,117 | +0.15(+0.58%) |
Mar 02, 2020 | 26.02 | 26.10 | 24.33 | 25.26 | 567,271 | -0.75(-2.88%) |
Feb 28, 2020 | 24.66 | 26.56 | 24.56 | 26.01 | 270,856 | +1.12(+4.50%) |
Feb 27, 2020 | 25.00 | 26.17 | 24.17 | 24.89 | 418,720 | -0.69(-2.68%) |
Feb 26, 2020 | 27.93 | 27.93 | 25.47 | 25.58 | 387,591 | -2.35(-8.41%) |
Feb 25, 2020 | 29.87 | 29.87 | 27.88 | 27.93 | 226,506 | -1.91(-6.39%) |
Feb 24, 2020 | 30.28 | 30.47 | 29.80 | 29.84 | 249,695 | -1.17(-3.77%) |
Feb 21, 2020 | 32.40 | 32.40 | 30.13 | 31.01 | 1,056,506 | -1.45(-4.47%) |
Feb 20, 2020 | 30.98 | 32.84 | 30.98 | 32.46 | 350,637 | +2.06(+6.78%) |
Feb 19, 2020 | 29.77 | 30.79 | 29.77 | 30.40 | 211,150 | +0.72(+2.41%) |
Feb 18, 2020 | 29.64 | 30.23 | 29.63 | 29.68 | 186,330 | -0.09(-0.29%) |
Feb 14, 2020 | 29.68 | 29.95 | 29.55 | 29.77 | 102,569 | +0.11(+0.36%) |
Feb 13, 2020 | 28.59 | 29.93 | 28.56 | 29.66 | 186,812 | +1.02(+3.54%) |
Feb 12, 2020 | 28.94 | 29.02 | 28.65 | 28.65 | 496,068 | -0.02(-0.07%) |
Feb 11, 2020 | 28.80 | 29.13 | 28.29 | 28.67 | 195,769 | -0.05(-0.17%) |
Feb 10, 2020 | 28.47 | 28.80 | 28.41 | 28.71 | 190,660 | +0.20(+0.71%) |
Feb 07, 2020 | 28.93 | 29.14 | 28.48 | 28.51 | 149,097 | -0.47(-1.63%) |
Feb 06, 2020 | 29.18 | 29.39 | 28.95 | 28.99 | 137,174 | -0.11(-0.37%) |
Feb 05, 2020 | 28.44 | 29.29 | 28.41 | 29.09 | 178,386 | +0.85(+3.01%) |
Feb 04, 2020 | 28.72 | 28.78 | 28.13 | 28.24 | 204,919 | -0.11(-0.38%) |
Feb 03, 2020 | 28.19 | 28.42 | 28.06 | 28.35 | 215,280 | +0.15(+0.55%) |
Jan 31, 2020 | 27.92 | 28.22 | 27.36 | 28.19 | 377,604 | +0.24(+0.87%) |
Jan 30, 2020 | 27.89 | 28.35 | 27.57 | 27.95 | 202,316 | -0.24(-0.86%) |
Jan 29, 2020 | 28.70 | 28.94 | 28.12 | 28.19 | 85,914 | -0.58(-2.02%) |
Jan 28, 2020 | 28.91 | 29.04 | 28.58 | 28.77 | 178,620 | +0.07(+0.24%) |
Jan 27, 2020 | 28.61 | 28.95 | 28.31 | 28.70 | 238,260 | -0.24(-0.84%) |
Jan 24, 2020 | 29.65 | 29.66 | 28.75 | 28.95 | 194,902 | -0.80(-2.70%) |
Jan 23, 2020 | 29.88 | 29.91 | 29.28 | 29.75 | 230,867 | -0.16(-0.55%) |
Jan 22, 2020 | 29.65 | 30.17 | 29.47 | 29.91 | 308,821 | +0.36(+1.21%) |
Jan 21, 2020 | 30.32 | 30.32 | 29.51 | 29.56 | 199,917 | -0.94(-3.08%) |
Jan 17, 2020 | 30.57 | 30.57 | 30.12 | 30.49 | 141,239 | +0.09(+0.29%) |
Jan 16, 2020 | 30.18 | 30.61 | 30.08 | 30.41 | 126,609 | +0.37(+1.22%) |
Jan 15, 2020 | 30.08 | 30.59 | 29.84 | 30.04 | 138,662 | -0.19(-0.64%) |
Jan 14, 2020 | 29.59 | 30.39 | 29.33 | 30.23 | 405,477 | +0.65(+2.19%) |
Jan 13, 2020 | 29.34 | 29.94 | 29.28 | 29.59 | 235,900 | -0.05(-0.16%) |
Jan 10, 2020 | 30.16 | 30.27 | 29.52 | 29.63 | 201,416 | -0.39(-1.29%) |
Jan 09, 2020 | 30.16 | 30.16 | 29.67 | 30.02 | 236,598 | -0.07(-0.23%) |
Jan 08, 2020 | 30.77 | 31.17 | 29.96 | 30.09 | 144,043 | -0.79(-2.57%) |
Jan 07, 2020 | 30.66 | 31.30 | 30.64 | 30.88 | 123,441 | +0.15(+0.50%) |
Jan 06, 2020 | 30.93 | 31.12 | 30.43 | 30.73 | 269,988 | -0.38(-1.21%) |
Jan 03, 2020 | 30.78 | 31.20 | 30.78 | 31.10 | 166,054 | -0.03(-0.09%) |
Jan 02, 2020 | 30.97 | 31.21 | 30.49 | 31.13 | 189,615 | +0.41(+1.32%) |
Dec 31, 2019 | 30.57 | 30.86 | 30.37 | 30.73 | 199,658 | +0.07(+0.22%) |
Dec 30, 2019 | 30.81 | 31.11 | 30.47 | 30.66 | 126,333 | -0.16(-0.53%) |
Dec 27, 2019 | 31.65 | 31.65 | 30.75 | 30.82 | 101,121 | -0.71(-2.24%) |
Dec 26, 2019 | 31.45 | 31.71 | 31.36 | 31.53 | 53,404 | +0.07(+0.22%) |
Dec 24, 2019 | 31.42 | 31.65 | 31.23 | 31.46 | 58,005 | +0.01(+0.03%) |
Dec 23, 2019 | 31.99 | 31.99 | 31.25 | 31.45 | 128,181 | -0.45(-1.42%) |
Dec 20, 2019 | 31.93 | 32.27 | 31.77 | 31.91 | 755,725 | +0.17(+0.55%) |
Dec 19, 2019 | 32.10 | 32.24 | 31.53 | 31.73 | 187,675 | -0.30(-0.94%) |
Dec 18, 2019 | 31.91 | 32.14 | 31.60 | 32.03 | 171,801 | +0.12(+0.36%) |
Dec 17, 2019 | 31.47 | 32.03 | 31.43 | 31.92 | 157,724 | +0.44(+1.38%) |
Dec 16, 2019 | 31.06 | 31.67 | 31.01 | 31.48 | 140,121 | +0.56(+1.81%) |
Dec 13, 2019 | 30.88 | 30.94 | 30.57 | 30.92 | 85,612 | +0.00(+0.00%) |
Dec 12, 2019 | 30.51 | 30.98 | 30.51 | 30.92 | 219,152 | +0.26(+0.85%) |
Dec 11, 2019 | 31.09 | 31.33 | 30.47 | 30.66 | 143,345 | -0.44(-1.43%) |
Dec 10, 2019 | 31.18 | 31.43 | 31.01 | 31.10 | 171,025 | -0.15(-0.46%) |
Dec 09, 2019 | 31.24 | 31.50 | 31.14 | 31.25 | 138,997 | -0.08(-0.25%) |
Dec 06, 2019 | 30.90 | 31.41 | 30.81 | 31.33 | 218,683 | +0.77(+2.53%) |
Dec 05, 2019 | 30.44 | 30.77 | 30.33 | 30.55 | 154,351 | +0.07(+0.22%) |
Dec 04, 2019 | 30.80 | 31.04 | 30.43 | 30.48 | 132,579 | -0.24(-0.79%) |
Dec 03, 2019 | 30.21 | 30.92 | 30.21 | 30.73 | 231,542 | +0.23(+0.76%) |
Dec 02, 2019 | 30.43 | 30.89 | 30.39 | 30.49 | 154,207 | +0.07(+0.22%) |
Nov 29, 2019 | 30.27 | 30.77 | 30.25 | 30.43 | 71,447 | -0.04(-0.13%) |
Nov 27, 2019 | 30.01 | 30.77 | 29.98 | 30.47 | 129,762 | +0.41(+1.35%) |
Nov 26, 2019 | 29.98 | 30.47 | 29.98 | 30.06 | 199,522 | -0.05(-0.16%) |
Nov 25, 2019 | 29.93 | 30.40 | 29.90 | 30.11 | 215,063 | +0.06(+0.19%) |
Nov 22, 2019 | 31.04 | 31.13 | 29.46 | 30.05 | 464,457 | -2.13(-6.61%) |
Nov 21, 2019 | 32.57 | 32.57 | 32.13 | 32.18 | 92,052 | -0.39(-1.21%) |
Nov 20, 2019 | 32.59 | 32.94 | 32.56 | 32.57 | 206,822 | -0.19(-0.59%) |
Nov 19, 2019 | 32.49 | 32.91 | 32.14 | 32.76 | 176,506 | +0.57(+1.76%) |
Nov 18, 2019 | 31.81 | 32.44 | 31.81 | 32.20 | 148,102 | +0.34(+1.06%) |
Nov 15, 2019 | 32.25 | 32.25 | 31.72 | 31.86 | 204,359 | -0.23(-0.72%) |
Nov 14, 2019 | 32.01 | 32.42 | 31.83 | 32.09 | 145,126 | -0.01(-0.03%) |
Nov 13, 2019 | 32.07 | 32.18 | 31.37 | 32.10 | 215,780 | -0.16(-0.51%) |
Nov 12, 2019 | 33.06 | 33.11 | 32.25 | 32.26 | 154,273 | -0.76(-2.30%) |
Nov 11, 2019 | 32.85 | 33.36 | 32.80 | 33.02 | 139,708 | +0.00(+0.00%) |
Nov 08, 2019 | 32.85 | 33.55 | 32.85 | 33.02 | 124,672 | +0.10(+0.29%) |
Nov 07, 2019 | 34.06 | 34.44 | 32.92 | 32.93 | 219,318 | -0.86(-2.54%) |
Nov 06, 2019 | 34.85 | 34.85 | 33.64 | 33.78 | 262,047 | -1.04(-2.99%) |
Nov 05, 2019 | 35.25 | 35.25 | 34.64 | 34.82 | 257,161 | -0.42(-1.20%) |
Nov 04, 2019 | 35.10 | 35.50 | 34.80 | 35.25 | 127,150 | +0.44(+1.27%) |
Nov 01, 2019 | 34.81 | 35.30 | 34.70 | 34.80 | 244,773 | +0.06(+0.17%) |
Oct 31, 2019 | 34.64 | 34.94 | 34.42 | 34.75 | 102,939 | -0.12(-0.33%) |
Oct 30, 2019 | 35.07 | 35.07 | 34.33 | 34.86 | 125,066 | -0.21(-0.60%) |
Oct 29, 2019 | 34.80 | 35.25 | 34.67 | 35.07 | 137,304 | +0.32(+0.91%) |
Oct 28, 2019 | 34.47 | 35.20 | 34.41 | 34.76 | 137,074 | +0.33(+0.95%) |
Oct 25, 2019 | 34.51 | 34.70 | 33.98 | 34.43 | 149,814 | -0.30(-0.86%) |
Oct 24, 2019 | 35.56 | 35.99 | 34.67 | 34.73 | 222,435 | -0.66(-1.88%) |
Oct 23, 2019 | 35.20 | 35.49 | 34.82 | 35.39 | 137,647 | +0.35(+0.99%) |
Oct 22, 2019 | 34.72 | 35.34 | 34.56 | 35.05 | 130,848 | +0.35(+1.00%) |
Oct 21, 2019 | 34.55 | 34.91 | 34.29 | 34.70 | 150,550 | +0.30(+0.87%) |
Oct 18, 2019 | 33.69 | 34.59 | 33.62 | 34.40 | 111,789 | +0.46(+1.36%) |
Oct 17, 2019 | 33.12 | 34.12 | 33.12 | 33.94 | 175,468 | +0.97(+2.95%) |
Oct 16, 2019 | 32.59 | 33.00 | 32.45 | 32.97 | 175,131 | +0.35(+1.06%) |
Oct 15, 2019 | 32.78 | 32.89 | 32.16 | 32.62 | 203,828 | -0.13(-0.38%) |
Oct 14, 2019 | 32.97 | 32.97 | 32.07 | 32.74 | 177,953 | -0.29(-0.87%) |
Oct 11, 2019 | 32.80 | 33.50 | 32.49 | 33.03 | 164,879 | +0.63(+1.93%) |
Oct 10, 2019 | 32.81 | 33.00 | 32.39 | 32.41 | 145,351 | -0.44(-1.35%) |
Oct 09, 2019 | 33.40 | 33.40 | 32.71 | 32.85 | 86,589 | -0.28(-0.84%) |
Oct 08, 2019 | 33.85 | 33.92 | 33.05 | 33.13 | 133,386 | -0.90(-2.63%) |
Oct 07, 2019 | 34.18 | 34.18 | 33.52 | 34.03 | 121,510 | -0.16(-0.48%) |
Oct 04, 2019 | 34.39 | 34.61 | 34.04 | 34.19 | 85,089 | -0.16(-0.48%) |
Oct 03, 2019 | 35.75 | 35.77 | 34.16 | 34.35 | 272,100 | -1.45(-4.06%) |
Oct 02, 2019 | 35.59 | 35.83 | 35.38 | 35.81 | 205,208 | +0.02(+0.05%) |
Oct 01, 2019 | 35.83 | 36.23 | 35.59 | 35.79 | 275,040 | +0.16(+0.46%) |
Sep 30, 2019 | 35.63 | 35.94 | 34.95 | 35.62 | 247,877 | +0.06(+0.16%) |
Sep 27, 2019 | 35.60 | 36.14 | 35.32 | 35.57 | 178,385 | +0.07(+0.19%) |
Sep 26, 2019 | 34.93 | 35.66 | 34.67 | 35.50 | 127,774 | +0.54(+1.54%) |
Sep 25, 2019 | 35.10 | 35.49 | 34.91 | 34.96 | 174,544 | -0.17(-0.49%) |
Sep 24, 2019 | 34.99 | 35.42 | 34.82 | 35.13 | 152,896 | +0.12(+0.33%) |
Sep 23, 2019 | 34.83 | 35.31 | 34.83 | 35.02 | 88,624 | +0.08(+0.22%) |
Sep 20, 2019 | 34.88 | 35.29 | 34.75 | 34.94 | 344,823 | +0.06(+0.17%) |
Sep 19, 2019 | 35.28 | 35.39 | 34.80 | 34.88 | 131,497 | -0.21(-0.60%) |
Sep 18, 2019 | 35.20 | 35.36 | 34.74 | 35.09 | 172,318 | -0.01(-0.03%) |
Sep 17, 2019 | 35.02 | 35.23 | 34.80 | 35.10 | 118,147 | +0.06(+0.16%) |
Sep 16, 2019 | 34.30 | 35.43 | 34.20 | 35.05 | 149,544 | +0.60(+1.73%) |
Sep 13, 2019 | 34.03 | 34.62 | 33.99 | 34.45 | 134,542 | +0.68(+2.02%) |
Sep 12, 2019 | 33.93 | 34.17 | 33.39 | 33.77 | 116,813 | -0.09(-0.26%) |
Sep 11, 2019 | 33.26 | 34.22 | 33.09 | 33.85 | 142,688 | +0.82(+2.48%) |
Sep 10, 2019 | 32.21 | 33.05 | 32.04 | 33.03 | 223,735 | +0.75(+2.33%) |
Sep 09, 2019 | 32.12 | 32.58 | 31.96 | 32.28 | 174,222 | +0.24(+0.75%) |
Sep 06, 2019 | 32.66 | 32.66 | 31.98 | 32.04 | 99,634 | -0.51(-1.57%) |
Sep 05, 2019 | 32.88 | 33.32 | 32.55 | 32.55 | 129,401 | -0.03(-0.09%) |
Sep 04, 2019 | 32.78 | 32.78 | 32.35 | 32.58 | 91,731 | +0.01(+0.03%) |
Sep 03, 2019 | 32.18 | 32.64 | 31.89 | 32.57 | 123,880 | +0.27(+0.83%) |
Aug 30, 2019 | 32.73 | 32.93 | 32.00 | 32.30 | 99,738 | -0.30(-0.92%) |
Aug 29, 2019 | 32.50 | 32.74 | 32.46 | 32.60 | 76,637 | +0.40(+1.26%) |
Aug 28, 2019 | 31.58 | 32.45 | 31.58 | 32.20 | 109,567 | +0.52(+1.64%) |
Aug 27, 2019 | 32.86 | 32.86 | 31.67 | 31.68 | 125,489 | -0.97(-2.98%) |
Aug 26, 2019 | 32.10 | 32.74 | 31.86 | 32.65 | 109,408 | +0.85(+2.66%) |
Aug 23, 2019 | 32.86 | 33.06 | 31.71 | 31.80 | 126,231 | -1.21(-3.67%) |
Aug 22, 2019 | 32.88 | 33.18 | 32.66 | 33.01 | 102,916 | +0.13(+0.41%) |
Aug 21, 2019 | 33.57 | 33.57 | 32.79 | 32.88 | 108,881 | -0.46(-1.38%) |
Aug 20, 2019 | 33.71 | 34.19 | 33.30 | 33.34 | 134,620 | -0.53(-1.56%) |
Aug 19, 2019 | 33.95 | 34.47 | 33.77 | 33.87 | 150,207 | +0.33(+0.97%) |
Aug 16, 2019 | 33.08 | 33.80 | 32.89 | 33.54 | 893,793 | +0.65(+1.98%) |
Aug 15, 2019 | 32.96 | 33.14 | 32.62 | 32.89 | 212,434 | -0.06(-0.17%) |
Aug 14, 2019 | 34.38 | 34.48 | 32.89 | 32.95 | 311,472 | -1.79(-5.16%) |
Aug 13, 2019 | 34.40 | 35.09 | 34.39 | 34.74 | 213,296 | +0.24(+0.69%) |
Aug 12, 2019 | 34.43 | 34.61 | 34.00 | 34.50 | 231,742 | -0.04(-0.11%) |
Aug 09, 2019 | 34.66 | 34.74 | 33.96 | 34.54 | 242,366 | -0.26(-0.74%) |
Aug 08, 2019 | 34.41 | 34.99 | 34.33 | 34.80 | 389,180 | +0.62(+1.82%) |
Aug 07, 2019 | 33.24 | 34.27 | 33.06 | 34.17 | 349,527 | +0.90(+2.71%) |
Aug 06, 2019 | 33.17 | 33.44 | 32.54 | 33.27 | 213,712 | +0.47(+1.43%) |
Aug 05, 2019 | 32.61 | 32.95 | 32.02 | 32.80 | 350,290 | -0.25(-0.75%) |
Aug 02, 2019 | 31.66 | 33.08 | 31.65 | 33.05 | 184,645 | +1.05(+3.29%) |
Aug 01, 2019 | 33.45 | 33.71 | 31.85 | 32.00 | 254,247 | -1.52(-4.54%) |
Jul 31, 2019 | 33.23 | 34.00 | 33.09 | 33.52 | 220,280 | +0.24(+0.72%) |
Jul 30, 2019 | 33.18 | 33.68 | 33.06 | 33.28 | 198,697 | -0.07(-0.20%) |
Jul 29, 2019 | 33.33 | 33.38 | 32.77 | 33.35 | 223,722 | +0.12(+0.38%) |
Jul 26, 2019 | 32.46 | 33.29 | 32.36 | 33.23 | 256,040 | +0.88(+2.73%) |
Jul 25, 2019 | 31.92 | 32.42 | 31.30 | 32.34 | 245,566 | +0.81(+2.58%) |
Jul 24, 2019 | 30.67 | 31.64 | 30.61 | 31.53 | 296,850 | +0.84(+2.75%) |
Jul 23, 2019 | 30.92 | 31.35 | 30.67 | 30.69 | 179,676 | -0.16(-0.53%) |
Jul 22, 2019 | 31.23 | 31.24 | 30.56 | 30.85 | 196,420 | -0.31(-0.98%) |
Jul 19, 2019 | 30.89 | 31.82 | 30.79 | 31.16 | 235,895 | +0.15(+0.49%) |
Jul 18, 2019 | 32.05 | 32.05 | 30.74 | 31.00 | 166,185 | -1.11(-3.46%) |
Jul 17, 2019 | 32.28 | 32.28 | 31.88 | 32.11 | 130,292 | -0.21(-0.65%) |
Jul 16, 2019 | 32.24 | 32.43 | 31.98 | 32.32 | 141,141 | +0.12(+0.39%) |
Jul 15, 2019 | 32.35 | 32.35 | 31.80 | 32.20 | 88,578 | -0.15(-0.47%) |
Jul 12, 2019 | 31.88 | 32.54 | 31.80 | 32.35 | 145,190 | +0.58(+1.84%) |
Jul 11, 2019 | 31.86 | 31.88 | 31.59 | 31.77 | 101,876 | -0.12(-0.39%) |
Jul 10, 2019 | 31.80 | 31.91 | 31.51 | 31.89 | 118,486 | +0.29(+0.91%) |
Jul 09, 2019 | 31.75 | 31.99 | 31.54 | 31.61 | 80,077 | -0.17(-0.54%) |
Jul 08, 2019 | 32.01 | 32.01 | 31.61 | 31.78 | 93,602 | -0.19(-0.60%) |
Jul 05, 2019 | 31.40 | 32.08 | 31.30 | 31.97 | 96,028 | +0.33(+1.03%) |
Jul 03, 2019 | 31.35 | 31.77 | 31.19 | 31.64 | 41,542 | +0.33(+1.04%) |
Jul 02, 2019 | 31.40 | 31.62 | 31.11 | 31.32 | 115,435 | +0.02(+0.06%) |
Jul 01, 2019 | 31.84 | 31.84 | 31.14 | 31.30 | 181,110 | -0.28(-0.88%) |
Jun 28, 2019 | 31.28 | 31.88 | 31.27 | 31.58 | 570,741 | +0.26(+0.83%) |
Jun 27, 2019 | 31.00 | 31.41 | 30.79 | 31.32 | 139,604 | +0.31(+0.99%) |
Jun 26, 2019 | 31.64 | 31.64 | 30.78 | 31.01 | 204,382 | -0.51(-1.61%) |
Jun 25, 2019 | 31.92 | 31.94 | 31.24 | 31.52 | 207,562 | -0.46(-1.44%) |
Jun 24, 2019 | 32.69 | 32.69 | 31.86 | 31.98 | 121,524 | -0.72(-2.20%) |
Jun 21, 2019 | 32.88 | 32.88 | 32.37 | 32.70 | 213,036 | -0.31(-0.93%) |
Jun 20, 2019 | 33.30 | 33.53 | 32.49 | 33.00 | 161,280 | -0.13(-0.40%) |
Jun 19, 2019 | 33.04 | 33.14 | 32.68 | 33.14 | 208,134 | +0.13(+0.41%) |
Jun 18, 2019 | 32.81 | 33.39 | 32.77 | 33.00 | 143,293 | +0.27(+0.82%) |
Jun 17, 2019 | 32.63 | 32.87 | 32.44 | 32.74 | 189,022 | +0.13(+0.41%) |
Jun 14, 2019 | 32.69 | 32.94 | 32.39 | 32.60 | 91,435 | -0.17(-0.53%) |
Jun 13, 2019 | 32.39 | 32.77 | 32.18 | 32.77 | 159,289 | +0.53(+1.63%) |
Jun 12, 2019 | 32.41 | 32.95 | 32.09 | 32.25 | 113,374 | -0.19(-0.59%) |
Jun 11, 2019 | 32.75 | 33.21 | 32.08 | 32.44 | 257,443 | -0.27(-0.82%) |
Jun 10, 2019 | 33.11 | 33.33 | 32.57 | 32.71 | 264,629 | -0.27(-0.81%) |
Jun 07, 2019 | 32.34 | 33.01 | 32.32 | 32.98 | 112,728 | +0.74(+2.29%) |
Jun 06, 2019 | 32.71 | 32.80 | 32.16 | 32.24 | 260,651 | -0.49(-1.49%) |
Jun 05, 2019 | 33.05 | 33.93 | 32.69 | 32.73 | 277,539 | -0.27(-0.81%) |
Jun 04, 2019 | 34.13 | 34.13 | 32.75 | 33.00 | 279,214 | -0.83(-2.46%) |