Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.93 | 28.25 | 27.34 | 27.71 | 49,663 | -0.78(-2.75%) |
May 28, 2020 | 30.29 | 30.29 | 28.43 | 28.49 | 46,946 | -1.44(-4.82%) |
May 27, 2020 | 28.49 | 30.07 | 28.36 | 29.93 | 57,036 | +2.25(+8.14%) |
May 26, 2020 | 27.36 | 27.99 | 26.96 | 27.68 | 44,030 | +1.28(+4.86%) |
May 22, 2020 | 26.31 | 26.55 | 25.99 | 26.40 | 40,654 | +0.19(+0.71%) |
May 21, 2020 | 26.23 | 26.70 | 25.99 | 26.21 | 35,875 | -0.28(-1.05%) |
May 20, 2020 | 25.85 | 26.73 | 25.63 | 26.49 | 44,468 | +1.24(+4.91%) |
May 19, 2020 | 26.10 | 26.28 | 25.20 | 25.25 | 64,438 | -0.99(-3.76%) |
May 18, 2020 | 25.27 | 26.30 | 25.27 | 26.24 | 77,890 | +1.92(+7.91%) |
May 15, 2020 | 23.45 | 24.41 | 23.39 | 24.32 | 68,627 | +0.51(+2.16%) |
May 14, 2020 | 23.45 | 23.83 | 22.32 | 23.80 | 69,975 | +0.05(+0.21%) |
May 13, 2020 | 24.47 | 24.47 | 23.22 | 23.75 | 70,705 | -0.73(-2.96%) |
May 12, 2020 | 26.04 | 26.31 | 24.39 | 24.48 | 102,947 | -1.51(-5.81%) |
May 11, 2020 | 26.59 | 26.59 | 25.75 | 25.99 | 82,965 | -1.02(-3.78%) |
May 08, 2020 | 26.20 | 27.01 | 26.20 | 27.01 | 52,744 | +1.32(+5.12%) |
May 07, 2020 | 26.26 | 26.46 | 25.47 | 25.69 | 71,429 | +0.00(+0.00%) |
May 06, 2020 | 26.34 | 26.44 | 25.61 | 25.69 | 68,364 | -0.56(-2.12%) |
May 05, 2020 | 28.20 | 28.21 | 25.94 | 26.25 | 82,019 | -1.33(-4.83%) |
May 04, 2020 | 27.53 | 27.74 | 27.00 | 27.58 | 40,355 | -0.36(-1.30%) |
May 01, 2020 | 27.88 | 28.52 | 27.35 | 27.94 | 57,011 | -0.66(-2.30%) |
Apr 30, 2020 | 29.33 | 29.52 | 28.51 | 28.60 | 47,732 | -1.52(-5.04%) |
Apr 29, 2020 | 29.72 | 30.79 | 27.52 | 30.12 | 79,999 | +1.48(+5.15%) |
Apr 28, 2020 | 29.05 | 29.34 | 28.48 | 28.64 | 61,477 | +0.41(+1.43%) |
Apr 27, 2020 | 26.42 | 28.69 | 26.18 | 28.24 | 48,827 | +1.91(+7.24%) |
Apr 24, 2020 | 26.11 | 26.45 | 25.77 | 26.33 | 29,868 | +0.32(+1.23%) |
Apr 23, 2020 | 25.77 | 26.74 | 25.48 | 26.01 | 63,980 | +0.00(+0.00%) |
Apr 22, 2020 | 26.56 | 26.96 | 25.81 | 26.01 | 39,430 | -0.16(-0.61%) |
Apr 21, 2020 | 25.61 | 26.54 | 25.61 | 26.17 | 40,718 | -0.35(-1.34%) |
Apr 20, 2020 | 26.56 | 27.28 | 25.88 | 26.53 | 52,086 | -1.04(-3.76%) |
Apr 17, 2020 | 26.27 | 28.09 | 26.27 | 27.56 | 74,435 | +2.08(+8.18%) |
Apr 16, 2020 | 26.32 | 26.37 | 24.80 | 25.48 | 78,139 | -0.63(-2.42%) |
Apr 15, 2020 | 26.60 | 27.06 | 25.39 | 26.11 | 49,110 | -1.71(-6.15%) |
Apr 14, 2020 | 29.13 | 29.13 | 27.16 | 27.82 | 51,750 | -0.63(-2.22%) |
Apr 13, 2020 | 28.92 | 30.42 | 27.79 | 28.46 | 54,235 | -0.88(-2.99%) |
Apr 09, 2020 | 28.42 | 29.53 | 27.39 | 29.33 | 76,450 | +1.42(+5.08%) |
Apr 08, 2020 | 27.63 | 28.22 | 27.22 | 27.92 | 59,580 | +0.68(+2.51%) |
Apr 07, 2020 | 28.18 | 29.47 | 26.44 | 27.23 | 72,468 | -0.09(-0.34%) |
Apr 06, 2020 | 26.85 | 27.41 | 25.60 | 27.33 | 76,151 | +1.31(+5.03%) |
Apr 03, 2020 | 26.53 | 26.69 | 25.31 | 26.02 | 78,702 | -0.50(-1.88%) |
Apr 02, 2020 | 25.59 | 26.80 | 25.52 | 26.52 | 62,248 | +0.70(+2.71%) |
Apr 01, 2020 | 26.26 | 26.26 | 25.42 | 25.82 | 79,494 | -1.00(-3.74%) |
Mar 31, 2020 | 26.56 | 26.96 | 25.39 | 26.82 | 109,992 | -0.14(-0.50%) |
Mar 30, 2020 | 26.26 | 27.16 | 26.02 | 26.96 | 54,939 | +1.18(+4.58%) |
Mar 27, 2020 | 26.06 | 26.91 | 25.77 | 25.77 | 60,923 | -1.42(-5.21%) |
Mar 26, 2020 | 26.39 | 27.43 | 26.20 | 27.19 | 76,214 | +1.33(+5.16%) |
Mar 25, 2020 | 26.02 | 27.13 | 25.07 | 25.86 | 70,400 | -0.33(-1.26%) |
Mar 24, 2020 | 25.45 | 26.91 | 24.55 | 26.19 | 71,836 | +1.56(+6.34%) |
Mar 23, 2020 | 25.56 | 25.56 | 23.36 | 24.63 | 78,823 | -0.46(-1.85%) |
Mar 20, 2020 | 27.62 | 27.62 | 24.99 | 25.09 | 139,269 | -2.70(-9.71%) |
Mar 19, 2020 | 25.69 | 29.18 | 25.04 | 27.79 | 79,059 | +1.87(+7.23%) |
Mar 18, 2020 | 27.27 | 27.27 | 24.89 | 25.92 | 84,519 | -2.67(-9.33%) |
Mar 17, 2020 | 25.97 | 28.63 | 25.33 | 28.58 | 90,130 | +2.99(+11.67%) |
Mar 16, 2020 | 28.16 | 29.44 | 25.45 | 25.60 | 76,479 | -2.93(-10.26%) |
Mar 13, 2020 | 26.30 | 28.52 | 26.17 | 28.52 | 100,274 | +3.72(+15.00%) |
Mar 12, 2020 | 26.78 | 28.15 | 24.43 | 24.80 | 110,006 | -3.35(-11.90%) |
Mar 11, 2020 | 29.20 | 30.31 | 27.59 | 28.15 | 103,623 | -1.36(-4.61%) |
Mar 10, 2020 | 27.95 | 29.95 | 27.54 | 29.51 | 105,203 | +2.44(+9.03%) |
Mar 09, 2020 | 28.93 | 29.13 | 26.82 | 27.07 | 79,400 | -3.60(-11.75%) |
Mar 06, 2020 | 30.72 | 31.36 | 29.94 | 30.67 | 48,310 | -0.93(-2.96%) |
Mar 05, 2020 | 32.10 | 32.85 | 30.93 | 31.61 | 60,059 | -1.15(-3.51%) |
Mar 04, 2020 | 32.37 | 33.38 | 31.85 | 32.76 | 39,402 | +0.55(+1.71%) |
Mar 03, 2020 | 33.42 | 34.19 | 31.95 | 32.21 | 34,735 | -1.22(-3.64%) |
Mar 02, 2020 | 32.41 | 33.50 | 32.20 | 33.43 | 91,350 | +1.16(+3.59%) |
Feb 28, 2020 | 32.01 | 32.59 | 31.07 | 32.27 | 113,883 | -0.20(-0.62%) |
Feb 27, 2020 | 33.43 | 34.23 | 32.40 | 32.47 | 40,887 | -1.45(-4.28%) |
Feb 26, 2020 | 34.41 | 34.81 | 33.75 | 33.92 | 35,814 | -0.44(-1.29%) |
Feb 25, 2020 | 35.04 | 35.26 | 34.20 | 34.36 | 36,107 | -0.80(-2.28%) |
Feb 24, 2020 | 35.19 | 35.57 | 35.16 | 35.16 | 29,797 | -0.88(-2.45%) |
Feb 21, 2020 | 36.22 | 36.23 | 35.77 | 36.05 | 20,978 | -0.17(-0.46%) |
Feb 20, 2020 | 36.10 | 36.33 | 35.90 | 36.21 | 18,011 | +0.15(+0.42%) |
Feb 19, 2020 | 36.42 | 36.51 | 36.03 | 36.06 | 13,202 | -0.21(-0.57%) |
Feb 18, 2020 | 36.56 | 37.20 | 36.08 | 36.27 | 26,946 | -0.38(-1.05%) |
Feb 14, 2020 | 37.15 | 37.15 | 36.42 | 36.65 | 26,253 | -0.44(-1.19%) |
Feb 13, 2020 | 36.76 | 37.19 | 36.61 | 37.10 | 35,096 | +0.26(+0.70%) |
Feb 12, 2020 | 37.16 | 37.16 | 36.70 | 36.84 | 18,902 | -0.09(-0.25%) |
Feb 11, 2020 | 36.87 | 37.19 | 36.87 | 36.93 | 25,889 | +0.23(+0.64%) |
Feb 10, 2020 | 36.73 | 36.77 | 36.57 | 36.70 | 28,020 | -0.03(-0.09%) |
Feb 07, 2020 | 36.93 | 37.08 | 36.60 | 36.73 | 52,146 | -0.43(-1.14%) |
Feb 06, 2020 | 37.71 | 37.71 | 37.10 | 37.15 | 28,546 | -0.36(-0.96%) |
Feb 05, 2020 | 37.00 | 37.66 | 36.78 | 37.51 | 39,716 | +0.83(+2.27%) |
Feb 04, 2020 | 37.50 | 37.54 | 36.65 | 36.68 | 71,746 | -0.33(-0.90%) |
Feb 03, 2020 | 36.45 | 37.09 | 36.45 | 37.01 | 41,408 | +0.52(+1.42%) |
Jan 31, 2020 | 37.14 | 37.18 | 36.45 | 36.50 | 38,840 | -0.82(-2.19%) |
Jan 30, 2020 | 36.55 | 37.32 | 36.55 | 37.31 | 35,796 | +0.59(+1.61%) |
Jan 29, 2020 | 37.15 | 37.26 | 36.72 | 36.72 | 52,587 | -0.52(-1.39%) |
Jan 28, 2020 | 37.61 | 37.81 | 37.15 | 37.24 | 34,047 | -0.28(-0.73%) |
Jan 27, 2020 | 37.17 | 37.82 | 37.15 | 37.51 | 49,406 | -0.08(-0.20%) |
Jan 24, 2020 | 38.07 | 38.12 | 37.42 | 37.59 | 45,193 | -0.22(-0.57%) |
Jan 23, 2020 | 37.65 | 37.98 | 37.23 | 37.81 | 56,690 | -0.13(-0.33%) |
Jan 22, 2020 | 37.58 | 37.99 | 37.40 | 37.93 | 40,544 | +0.36(+0.95%) |
Jan 21, 2020 | 38.22 | 38.22 | 37.39 | 37.57 | 40,694 | -0.68(-1.77%) |
Jan 17, 2020 | 38.70 | 38.70 | 38.19 | 38.25 | 32,606 | -0.21(-0.54%) |
Jan 16, 2020 | 38.07 | 38.54 | 38.06 | 38.46 | 49,269 | +0.60(+1.59%) |
Jan 15, 2020 | 38.14 | 38.21 | 37.75 | 37.86 | 31,389 | -0.33(-0.87%) |
Jan 14, 2020 | 38.39 | 38.51 | 38.11 | 38.19 | 44,585 | -0.36(-0.93%) |
Jan 13, 2020 | 38.31 | 38.59 | 38.09 | 38.55 | 26,242 | +0.33(+0.87%) |
Jan 10, 2020 | 38.28 | 38.41 | 38.06 | 38.21 | 44,594 | -0.19(-0.50%) |
Jan 09, 2020 | 38.49 | 38.63 | 38.28 | 38.41 | 30,049 | -0.08(-0.22%) |
Jan 08, 2020 | 37.93 | 38.55 | 37.91 | 38.49 | 40,064 | +0.53(+1.38%) |
Jan 07, 2020 | 38.22 | 38.22 | 37.89 | 37.96 | 22,830 | -0.50(-1.30%) |
Jan 06, 2020 | 38.31 | 38.51 | 37.90 | 38.46 | 34,711 | -0.18(-0.47%) |
Jan 03, 2020 | 38.57 | 38.73 | 38.25 | 38.65 | 31,407 | -0.22(-0.56%) |
Jan 02, 2020 | 39.10 | 39.10 | 38.51 | 38.86 | 38,218 | -0.04(-0.11%) |
Dec 31, 2019 | 39.22 | 39.22 | 38.79 | 38.91 | 36,442 | -0.02(-0.06%) |
Dec 30, 2019 | 38.91 | 39.09 | 38.69 | 38.93 | 30,200 | +0.18(+0.47%) |
Dec 27, 2019 | 38.73 | 38.85 | 38.52 | 38.75 | 36,442 | -0.11(-0.28%) |
Dec 26, 2019 | 39.24 | 39.24 | 38.76 | 38.86 | 23,757 | -0.28(-0.70%) |
Dec 24, 2019 | 39.16 | 39.16 | 38.95 | 39.13 | 10,429 | +0.08(+0.21%) |
Dec 23, 2019 | 39.17 | 39.27 | 38.77 | 39.05 | 61,805 | -0.13(-0.34%) |
Dec 20, 2019 | 39.37 | 39.50 | 38.96 | 39.18 | 155,720 | -0.08(-0.21%) |
Dec 19, 2019 | 39.19 | 39.29 | 38.92 | 39.27 | 37,217 | +0.18(+0.47%) |
Dec 18, 2019 | 39.41 | 39.66 | 38.77 | 39.08 | 100,017 | -0.11(-0.28%) |
Dec 17, 2019 | 38.96 | 39.29 | 38.96 | 39.19 | 48,470 | +0.33(+0.86%) |
Dec 16, 2019 | 38.56 | 39.22 | 38.56 | 38.86 | 40,051 | +0.43(+1.11%) |
Dec 13, 2019 | 38.29 | 38.50 | 37.97 | 38.43 | 34,524 | +0.00(+0.00%) |
Dec 12, 2019 | 37.83 | 38.74 | 37.83 | 38.43 | 64,863 | +0.78(+2.08%) |
Dec 11, 2019 | 37.67 | 37.72 | 37.37 | 37.65 | 37,189 | +0.03(+0.09%) |
Dec 10, 2019 | 37.42 | 37.66 | 37.37 | 37.61 | 33,484 | +0.25(+0.66%) |
Dec 09, 2019 | 37.27 | 37.51 | 37.18 | 37.37 | 30,409 | +0.12(+0.31%) |
Dec 06, 2019 | 37.24 | 37.34 | 37.03 | 37.25 | 58,871 | +0.33(+0.90%) |
Dec 05, 2019 | 37.03 | 37.13 | 36.78 | 36.92 | 38,319 | -0.03(-0.09%) |
Dec 04, 2019 | 36.79 | 37.26 | 36.79 | 36.95 | 29,915 | +0.18(+0.49%) |
Dec 03, 2019 | 36.82 | 36.84 | 36.50 | 36.77 | 57,641 | -0.41(-1.11%) |
Dec 02, 2019 | 37.36 | 37.45 | 37.02 | 37.18 | 110,819 | +0.01(+0.02%) |
Nov 29, 2019 | 37.19 | 37.31 | 36.96 | 37.18 | 35,178 | +0.09(+0.25%) |
Nov 27, 2019 | 37.03 | 37.17 | 36.89 | 37.08 | 30,584 | +0.26(+0.70%) |
Nov 26, 2019 | 36.96 | 37.22 | 36.73 | 36.83 | 35,834 | -0.31(-0.82%) |
Nov 25, 2019 | 36.60 | 37.29 | 36.60 | 37.13 | 35,579 | +0.59(+1.61%) |
Nov 22, 2019 | 36.68 | 36.84 | 36.50 | 36.55 | 24,419 | -0.00(-0.01%) |
Nov 21, 2019 | 36.81 | 36.81 | 36.18 | 36.55 | 35,139 | -0.06(-0.17%) |
Nov 20, 2019 | 36.55 | 37.22 | 36.42 | 36.61 | 59,558 | -0.17(-0.45%) |
Nov 19, 2019 | 36.59 | 36.83 | 36.39 | 36.78 | 29,299 | +0.34(+0.93%) |
Nov 18, 2019 | 36.45 | 36.51 | 36.25 | 36.44 | 33,334 | -0.19(-0.52%) |
Nov 15, 2019 | 37.04 | 37.04 | 36.41 | 36.63 | 38,200 | -0.17(-0.47%) |
Nov 14, 2019 | 36.81 | 37.08 | 36.70 | 36.80 | 35,110 | -0.21(-0.56%) |
Nov 13, 2019 | 37.02 | 37.13 | 36.78 | 37.01 | 51,087 | -0.23(-0.62%) |
Nov 12, 2019 | 36.99 | 37.37 | 36.99 | 37.24 | 22,556 | +0.12(+0.31%) |
Nov 11, 2019 | 36.89 | 37.18 | 36.83 | 37.13 | 19,312 | +0.04(+0.11%) |
Nov 08, 2019 | 37.13 | 37.39 | 36.71 | 37.08 | 41,826 | -0.02(-0.07%) |
Nov 07, 2019 | 37.41 | 37.55 | 36.99 | 37.11 | 18,927 | +0.09(+0.25%) |
Nov 06, 2019 | 37.18 | 37.18 | 36.82 | 37.02 | 38,405 | -0.16(-0.42%) |
Nov 05, 2019 | 37.22 | 37.56 | 37.08 | 37.18 | 58,517 | +0.09(+0.25%) |
Nov 04, 2019 | 36.94 | 37.32 | 36.89 | 37.08 | 35,857 | +0.28(+0.76%) |
Nov 01, 2019 | 36.38 | 36.86 | 36.38 | 36.80 | 39,046 | +0.56(+1.55%) |
Oct 31, 2019 | 36.35 | 36.35 | 35.73 | 36.24 | 35,929 | -0.13(-0.36%) |
Oct 30, 2019 | 36.41 | 36.53 | 35.85 | 36.37 | 34,376 | -0.07(-0.20%) |
Oct 29, 2019 | 36.06 | 36.53 | 36.06 | 36.45 | 28,884 | +0.23(+0.64%) |
Oct 28, 2019 | 35.88 | 36.36 | 35.59 | 36.22 | 36,749 | +0.66(+1.86%) |
Oct 25, 2019 | 35.26 | 35.87 | 35.14 | 35.55 | 26,353 | +0.25(+0.70%) |
Oct 24, 2019 | 35.74 | 35.74 | 35.12 | 35.31 | 28,679 | -0.31(-0.88%) |
Oct 23, 2019 | 35.88 | 35.88 | 35.46 | 35.62 | 33,373 | -0.27(-0.76%) |
Oct 22, 2019 | 35.74 | 36.43 | 35.64 | 35.89 | 29,624 | -0.02(-0.05%) |
Oct 21, 2019 | 35.41 | 36.26 | 35.41 | 35.91 | 42,648 | +0.63(+1.78%) |
Oct 18, 2019 | 35.02 | 35.56 | 34.90 | 35.28 | 48,112 | +0.26(+0.73%) |
Oct 17, 2019 | 34.98 | 35.12 | 34.47 | 35.02 | 45,528 | +0.03(+0.09%) |
Oct 16, 2019 | 34.76 | 35.39 | 34.66 | 34.99 | 32,994 | +0.03(+0.09%) |
Oct 15, 2019 | 34.59 | 35.20 | 34.59 | 34.96 | 23,327 | +0.44(+1.27%) |
Oct 14, 2019 | 34.42 | 34.67 | 33.82 | 34.52 | 29,599 | -0.15(-0.43%) |
Oct 11, 2019 | 34.86 | 35.36 | 34.64 | 34.67 | 31,914 | +0.31(+0.91%) |
Oct 10, 2019 | 34.26 | 34.71 | 34.26 | 34.35 | 31,738 | +0.01(+0.02%) |
Oct 09, 2019 | 34.32 | 34.54 | 34.11 | 34.35 | 34,676 | +0.20(+0.58%) |
Oct 08, 2019 | 34.45 | 34.59 | 34.06 | 34.15 | 44,469 | -0.61(-1.76%) |
Oct 07, 2019 | 34.66 | 34.94 | 34.40 | 34.76 | 30,381 | -0.03(-0.10%) |
Oct 04, 2019 | 34.70 | 34.83 | 34.23 | 34.79 | 33,848 | +0.21(+0.60%) |
Oct 03, 2019 | 34.84 | 34.84 | 34.11 | 34.59 | 73,085 | -0.05(-0.14%) |
Oct 02, 2019 | 34.27 | 34.70 | 34.00 | 34.64 | 65,995 | +0.21(+0.60%) |
Oct 01, 2019 | 35.48 | 35.69 | 34.35 | 34.43 | 43,162 | -0.79(-2.25%) |
Sep 30, 2019 | 35.57 | 35.64 | 35.17 | 35.22 | 62,813 | -0.35(-0.98%) |
Sep 27, 2019 | 35.57 | 35.83 | 35.39 | 35.57 | 37,474 | +0.14(+0.40%) |
Sep 26, 2019 | 35.98 | 36.11 | 35.39 | 35.43 | 39,123 | -0.74(-2.06%) |
Sep 25, 2019 | 35.62 | 36.31 | 35.62 | 36.17 | 38,736 | +0.51(+1.44%) |
Sep 24, 2019 | 36.33 | 36.58 | 35.50 | 35.66 | 40,331 | -0.55(-1.53%) |
Sep 23, 2019 | 35.91 | 36.49 | 35.91 | 36.22 | 38,183 | -0.08(-0.23%) |
Sep 20, 2019 | 35.75 | 36.56 | 35.70 | 36.30 | 124,392 | +0.55(+1.55%) |
Sep 19, 2019 | 35.45 | 35.93 | 35.07 | 35.74 | 83,970 | +0.36(+1.03%) |
Sep 18, 2019 | 35.17 | 35.70 | 34.97 | 35.38 | 62,097 | +0.20(+0.56%) |
Sep 17, 2019 | 35.14 | 35.28 | 34.65 | 35.18 | 40,121 | -0.21(-0.58%) |
Sep 16, 2019 | 35.13 | 35.79 | 34.93 | 35.39 | 36,766 | -0.04(-0.12%) |
Sep 13, 2019 | 35.14 | 35.60 | 35.14 | 35.43 | 36,386 | +0.42(+1.21%) |
Sep 12, 2019 | 34.75 | 35.18 | 34.22 | 35.01 | 68,110 | +0.12(+0.36%) |
Sep 11, 2019 | 33.92 | 34.97 | 33.62 | 34.88 | 57,334 | +1.21(+3.58%) |
Sep 10, 2019 | 33.09 | 33.68 | 32.92 | 33.68 | 31,595 | +0.57(+1.71%) |
Sep 09, 2019 | 32.29 | 33.24 | 32.29 | 33.11 | 27,512 | +0.97(+3.01%) |
Sep 06, 2019 | 32.65 | 32.65 | 32.12 | 32.15 | 22,687 | -0.34(-1.04%) |
Sep 05, 2019 | 31.93 | 33.12 | 31.93 | 32.48 | 42,591 | +0.91(+2.88%) |
Sep 04, 2019 | 31.77 | 31.91 | 31.49 | 31.57 | 36,214 | +0.06(+0.18%) |
Sep 03, 2019 | 31.69 | 31.83 | 31.27 | 31.51 | 63,717 | -0.38(-1.18%) |
Aug 30, 2019 | 32.49 | 32.49 | 31.83 | 31.89 | 27,444 | -0.18(-0.56%) |
Aug 29, 2019 | 32.04 | 32.37 | 32.04 | 32.07 | 20,317 | +0.39(+1.22%) |
Aug 28, 2019 | 31.38 | 32.13 | 31.38 | 31.69 | 23,834 | +0.25(+0.78%) |
Aug 27, 2019 | 32.17 | 32.17 | 31.30 | 31.44 | 43,228 | -0.55(-1.72%) |
Aug 26, 2019 | 31.51 | 31.99 | 31.36 | 31.99 | 39,525 | +0.73(+2.33%) |
Aug 23, 2019 | 32.60 | 32.65 | 31.19 | 31.26 | 53,425 | -1.48(-4.51%) |
Aug 22, 2019 | 33.25 | 33.32 | 32.58 | 32.74 | 36,770 | -0.20(-0.60%) |
Aug 21, 2019 | 32.72 | 33.10 | 32.48 | 32.93 | 40,528 | +0.44(+1.36%) |
Aug 20, 2019 | 33.02 | 33.10 | 32.43 | 32.49 | 48,859 | -0.79(-2.36%) |
Aug 19, 2019 | 33.65 | 34.20 | 33.20 | 33.28 | 37,508 | +0.06(+0.17%) |
Aug 16, 2019 | 32.46 | 33.29 | 32.40 | 33.22 | 37,568 | +1.13(+3.53%) |
Aug 15, 2019 | 32.46 | 32.70 | 31.96 | 32.09 | 56,589 | -0.34(-1.06%) |
Aug 14, 2019 | 32.85 | 32.95 | 32.04 | 32.43 | 52,829 | -0.93(-2.78%) |
Aug 13, 2019 | 33.70 | 33.70 | 33.16 | 33.36 | 27,183 | +0.16(+0.47%) |
Aug 12, 2019 | 33.01 | 33.33 | 32.91 | 33.20 | 33,994 | -0.10(-0.30%) |
Aug 09, 2019 | 33.20 | 33.51 | 32.85 | 33.30 | 52,083 | +0.10(+0.30%) |
Aug 08, 2019 | 32.79 | 33.42 | 32.79 | 33.20 | 38,745 | +0.59(+1.81%) |
Aug 07, 2019 | 32.28 | 32.80 | 32.28 | 32.61 | 41,424 | -0.22(-0.67%) |
Aug 06, 2019 | 32.84 | 32.97 | 32.11 | 32.83 | 37,791 | +0.07(+0.20%) |
Aug 05, 2019 | 33.27 | 33.51 | 32.24 | 32.77 | 41,087 | -0.97(-2.87%) |
Aug 02, 2019 | 33.70 | 33.88 | 33.20 | 33.74 | 45,863 | -0.07(-0.22%) |
Aug 01, 2019 | 34.67 | 35.05 | 33.80 | 33.81 | 44,420 | -0.86(-2.48%) |
Jul 31, 2019 | 34.69 | 35.20 | 34.61 | 34.67 | 53,879 | -0.25(-0.70%) |
Jul 30, 2019 | 34.00 | 35.11 | 34.00 | 34.92 | 44,510 | +0.87(+2.55%) |
Jul 29, 2019 | 34.63 | 34.74 | 34.04 | 34.05 | 45,737 | -0.51(-1.47%) |
Jul 26, 2019 | 34.12 | 34.91 | 34.12 | 34.56 | 32,201 | +0.40(+1.18%) |
Jul 25, 2019 | 34.34 | 34.51 | 34.11 | 34.15 | 30,291 | -0.29(-0.83%) |
Jul 24, 2019 | 33.57 | 34.54 | 33.41 | 34.44 | 51,309 | +0.78(+2.31%) |
Jul 23, 2019 | 33.68 | 33.94 | 33.60 | 33.66 | 35,290 | +0.03(+0.10%) |
Jul 22, 2019 | 33.49 | 33.66 | 33.23 | 33.63 | 27,944 | +0.24(+0.71%) |
Jul 19, 2019 | 33.51 | 34.00 | 33.38 | 33.39 | 37,202 | -0.26(-0.78%) |
Jul 18, 2019 | 33.58 | 34.21 | 33.29 | 33.65 | 29,499 | +0.43(+1.31%) |
Jul 17, 2019 | 34.89 | 34.89 | 33.17 | 33.22 | 43,852 | -0.66(-1.96%) |
Jul 16, 2019 | 33.33 | 34.10 | 33.24 | 33.88 | 22,503 | +0.44(+1.32%) |
Jul 15, 2019 | 34.36 | 34.36 | 33.16 | 33.44 | 35,939 | -0.84(-2.44%) |
Jul 12, 2019 | 33.83 | 34.54 | 33.81 | 34.28 | 27,200 | +0.43(+1.28%) |
Jul 11, 2019 | 33.69 | 34.00 | 33.62 | 33.84 | 15,880 | -0.04(-0.12%) |
Jul 10, 2019 | 34.12 | 34.39 | 33.84 | 33.88 | 23,947 | -0.26(-0.77%) |
Jul 09, 2019 | 33.78 | 34.20 | 33.78 | 34.15 | 19,289 | +0.12(+0.36%) |
Jul 08, 2019 | 34.42 | 34.61 | 33.70 | 34.02 | 18,525 | -0.67(-1.94%) |
Jul 05, 2019 | 34.37 | 34.76 | 34.22 | 34.70 | 22,443 | +0.35(+1.03%) |
Jul 03, 2019 | 34.14 | 34.61 | 34.03 | 34.34 | 8,172 | +0.24(+0.70%) |
Jul 02, 2019 | 34.61 | 34.70 | 33.76 | 34.10 | 25,541 | -0.44(-1.28%) |
Jul 01, 2019 | 34.76 | 34.77 | 34.31 | 34.55 | 24,931 | -0.12(-0.35%) |
Jun 28, 2019 | 34.23 | 34.77 | 34.23 | 34.67 | 89,408 | +0.54(+1.59%) |
Jun 27, 2019 | 33.39 | 34.15 | 33.39 | 34.13 | 36,035 | +0.62(+1.86%) |
Jun 26, 2019 | 33.83 | 34.36 | 33.47 | 33.51 | 27,328 | -0.23(-0.68%) |
Jun 25, 2019 | 33.56 | 33.93 | 33.26 | 33.74 | 36,253 | +0.02(+0.05%) |
Jun 24, 2019 | 33.43 | 33.88 | 33.43 | 33.72 | 50,226 | +0.30(+0.88%) |
Jun 21, 2019 | 33.06 | 33.65 | 33.06 | 33.42 | 94,043 | +0.18(+0.54%) |
Jun 20, 2019 | 33.29 | 33.47 | 33.07 | 33.24 | 23,157 | +0.14(+0.42%) |
Jun 19, 2019 | 33.22 | 33.51 | 32.96 | 33.10 | 16,070 | -0.07(-0.20%) |
Jun 18, 2019 | 32.95 | 33.55 | 32.95 | 33.17 | 54,409 | +0.20(+0.60%) |
Jun 17, 2019 | 33.10 | 33.24 | 32.83 | 32.97 | 15,576 | -0.27(-0.81%) |
Jun 14, 2019 | 33.03 | 33.43 | 33.03 | 33.24 | 20,248 | +0.04(+0.12%) |
Jun 13, 2019 | 32.91 | 33.61 | 32.91 | 33.20 | 32,787 | +0.40(+1.22%) |
Jun 12, 2019 | 32.74 | 33.08 | 32.64 | 32.80 | 11,802 | -0.11(-0.35%) |
Jun 11, 2019 | 33.07 | 33.19 | 32.62 | 32.92 | 22,618 | -0.02(-0.07%) |
Jun 10, 2019 | 32.85 | 33.21 | 32.74 | 32.94 | 13,277 | +0.24(+0.75%) |
Jun 07, 2019 | 32.75 | 33.18 | 32.66 | 32.70 | 14,768 | -0.11(-0.32%) |
Jun 06, 2019 | 32.82 | 33.30 | 32.39 | 32.80 | 21,102 | -0.20(-0.59%) |
Jun 05, 2019 | 33.00 | 33.69 | 32.83 | 33.00 | 29,241 | -0.17(-0.51%) |
Jun 04, 2019 | 32.66 | 33.17 | 32.66 | 33.17 | 27,744 | +0.79(+2.43%) |