Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.77 | 27.91 | 27.33 | 27.61 | 691,652 | -0.42(-1.49%) |
May 28, 2020 | 28.48 | 28.48 | 27.87 | 28.03 | 722,426 | -0.19(-0.68%) |
May 27, 2020 | 28.59 | 28.64 | 27.95 | 28.22 | 691,679 | +0.10(+0.34%) |
May 26, 2020 | 27.30 | 28.16 | 27.30 | 28.12 | 880,018 | +1.79(+6.80%) |
May 22, 2020 | 26.55 | 26.56 | 26.07 | 26.33 | 625,080 | -0.29(-1.10%) |
May 21, 2020 | 26.36 | 26.69 | 26.24 | 26.62 | 1,045,703 | +0.00(+0.00%) |
May 20, 2020 | 26.50 | 26.82 | 26.35 | 26.62 | 689,153 | +0.56(+2.15%) |
May 19, 2020 | 26.74 | 26.83 | 26.02 | 26.06 | 754,956 | -0.59(-2.22%) |
May 18, 2020 | 26.43 | 26.75 | 26.31 | 26.66 | 430,635 | +1.25(+4.91%) |
May 15, 2020 | 25.13 | 25.54 | 24.94 | 25.41 | 734,792 | -0.02(-0.09%) |
May 14, 2020 | 25.27 | 25.50 | 24.61 | 25.43 | 1,087,286 | -0.13(-0.49%) |
May 13, 2020 | 26.46 | 26.56 | 25.46 | 25.56 | 1,170,919 | -1.04(-3.92%) |
May 12, 2020 | 27.26 | 27.34 | 26.59 | 26.60 | 1,103,563 | -0.54(-1.98%) |
May 11, 2020 | 27.21 | 27.41 | 26.88 | 27.14 | 1,580,090 | -0.33(-1.21%) |
May 08, 2020 | 27.43 | 27.71 | 27.11 | 27.47 | 1,085,085 | +0.51(+1.90%) |
May 07, 2020 | 27.14 | 28.00 | 26.84 | 26.96 | 1,450,913 | +0.29(+1.10%) |
May 06, 2020 | 25.64 | 27.00 | 25.64 | 26.66 | 1,401,214 | +1.44(+5.69%) |
May 05, 2020 | 26.48 | 26.57 | 25.16 | 25.23 | 1,160,821 | -0.93(-3.56%) |
May 04, 2020 | 25.74 | 26.36 | 25.58 | 26.16 | 881,791 | +0.07(+0.27%) |
May 01, 2020 | 26.32 | 26.47 | 25.70 | 26.09 | 771,658 | -1.03(-3.78%) |
Apr 30, 2020 | 27.55 | 27.64 | 26.98 | 27.11 | 978,386 | -0.83(-2.97%) |
Apr 29, 2020 | 27.30 | 28.10 | 27.21 | 27.94 | 1,298,522 | +1.51(+5.70%) |
Apr 28, 2020 | 26.24 | 27.15 | 26.24 | 26.43 | 1,248,764 | +0.90(+3.52%) |
Apr 27, 2020 | 24.82 | 25.65 | 24.78 | 25.54 | 1,092,560 | +1.01(+4.12%) |
Apr 24, 2020 | 24.31 | 24.60 | 24.09 | 24.52 | 770,898 | +0.35(+1.44%) |
Apr 23, 2020 | 24.70 | 24.75 | 24.17 | 24.18 | 763,894 | -0.21(-0.84%) |
Apr 22, 2020 | 24.38 | 24.58 | 24.14 | 24.38 | 917,505 | +0.43(+1.81%) |
Apr 21, 2020 | 24.57 | 24.69 | 23.91 | 23.95 | 1,206,756 | -1.33(-5.25%) |
Apr 20, 2020 | 25.27 | 25.90 | 25.00 | 25.27 | 819,953 | -0.79(-3.03%) |
Apr 17, 2020 | 25.40 | 26.29 | 25.40 | 26.06 | 895,053 | +1.48(+6.04%) |
Apr 16, 2020 | 25.13 | 25.41 | 24.50 | 24.58 | 729,535 | -0.62(-2.44%) |
Apr 15, 2020 | 25.74 | 25.76 | 25.02 | 25.20 | 949,729 | -1.47(-5.51%) |
Apr 14, 2020 | 27.15 | 27.24 | 26.17 | 26.66 | 783,890 | -0.15(-0.56%) |
Apr 13, 2020 | 27.23 | 27.40 | 26.63 | 26.81 | 735,994 | -0.69(-2.50%) |
Apr 09, 2020 | 26.73 | 27.60 | 26.47 | 27.50 | 1,440,320 | +1.27(+4.85%) |
Apr 08, 2020 | 26.13 | 26.40 | 25.70 | 26.23 | 722,660 | +0.31(+1.19%) |
Apr 07, 2020 | 26.34 | 26.91 | 25.90 | 25.92 | 1,222,013 | +0.62(+2.43%) |
Apr 06, 2020 | 24.52 | 25.41 | 24.35 | 25.31 | 1,026,744 | +1.63(+6.87%) |
Apr 03, 2020 | 23.95 | 24.34 | 23.44 | 23.68 | 914,690 | -0.68(-2.79%) |
Apr 02, 2020 | 23.89 | 24.82 | 23.79 | 24.36 | 978,285 | +0.37(+1.55%) |
Apr 01, 2020 | 24.30 | 24.53 | 23.86 | 23.99 | 1,188,672 | -1.34(-5.30%) |
Mar 31, 2020 | 24.26 | 25.95 | 24.26 | 25.33 | 1,914,988 | +0.71(+2.89%) |
Mar 30, 2020 | 23.70 | 24.68 | 23.30 | 24.62 | 1,176,068 | +0.73(+3.04%) |
Mar 27, 2020 | 24.17 | 24.82 | 23.14 | 23.89 | 1,393,825 | -1.26(-5.02%) |
Mar 26, 2020 | 23.68 | 25.24 | 23.31 | 25.16 | 2,114,027 | +1.82(+7.78%) |
Mar 25, 2020 | 22.04 | 25.92 | 21.98 | 23.34 | 3,365,803 | +1.52(+6.98%) |
Mar 24, 2020 | 20.35 | 21.86 | 20.28 | 21.82 | 1,645,367 | +2.54(+13.19%) |
Mar 23, 2020 | 19.63 | 20.49 | 19.24 | 19.28 | 1,481,583 | -0.75(-3.74%) |
Mar 20, 2020 | 21.60 | 22.21 | 19.73 | 20.03 | 1,573,849 | -1.14(-5.37%) |
Mar 19, 2020 | 21.71 | 22.23 | 20.60 | 21.16 | 1,136,442 | -0.79(-3.60%) |
Mar 18, 2020 | 22.35 | 22.44 | 20.36 | 21.95 | 1,334,703 | -1.86(-7.82%) |
Mar 17, 2020 | 24.90 | 24.94 | 23.51 | 23.81 | 1,253,850 | -0.71(-2.90%) |
Mar 16, 2020 | 24.26 | 25.87 | 23.07 | 24.52 | 916,989 | -2.94(-10.72%) |
Mar 13, 2020 | 25.91 | 27.47 | 24.53 | 27.47 | 1,130,313 | +2.92(+11.90%) |
Mar 12, 2020 | 26.99 | 27.26 | 24.53 | 24.55 | 1,537,944 | -4.59(-15.74%) |
Mar 11, 2020 | 29.96 | 30.18 | 28.98 | 29.13 | 2,820,236 | -1.62(-5.26%) |
Mar 10, 2020 | 30.34 | 30.90 | 29.88 | 30.75 | 2,087,402 | +1.40(+4.76%) |
Mar 09, 2020 | 30.14 | 31.08 | 29.35 | 29.36 | 1,503,112 | -3.90(-11.73%) |
Mar 06, 2020 | 33.01 | 33.44 | 32.75 | 33.25 | 1,454,129 | -0.73(-2.14%) |
Mar 05, 2020 | 34.45 | 34.66 | 33.83 | 33.98 | 1,282,495 | -1.22(-3.48%) |
Mar 04, 2020 | 34.83 | 35.28 | 34.40 | 35.20 | 871,850 | +0.98(+2.86%) |
Mar 03, 2020 | 34.90 | 35.29 | 34.15 | 34.23 | 2,042,211 | -0.73(-2.10%) |
Mar 02, 2020 | 34.29 | 34.96 | 33.64 | 34.96 | 1,961,704 | +0.83(+2.43%) |
Feb 28, 2020 | 34.33 | 34.49 | 33.40 | 34.13 | 2,066,920 | -0.86(-2.46%) |
Feb 27, 2020 | 35.70 | 35.75 | 34.99 | 34.99 | 1,558,895 | -1.31(-3.61%) |
Feb 26, 2020 | 36.55 | 36.81 | 36.11 | 36.30 | 1,246,916 | -0.11(-0.30%) |
Feb 25, 2020 | 37.31 | 37.45 | 36.31 | 36.41 | 1,113,646 | -0.89(-2.38%) |
Feb 24, 2020 | 37.42 | 37.76 | 37.16 | 37.30 | 1,093,379 | -1.10(-2.86%) |
Feb 21, 2020 | 38.51 | 38.52 | 38.23 | 38.40 | 541,514 | -0.18(-0.46%) |
Feb 20, 2020 | 38.42 | 38.61 | 38.23 | 38.58 | 612,469 | +0.09(+0.22%) |
Feb 19, 2020 | 38.68 | 38.68 | 38.27 | 38.49 | 640,560 | -0.02(-0.04%) |
Feb 18, 2020 | 38.87 | 38.99 | 38.25 | 38.51 | 871,734 | -0.58(-1.48%) |
Feb 14, 2020 | 38.59 | 39.08 | 38.52 | 39.08 | 908,467 | +0.74(+1.93%) |
Feb 13, 2020 | 38.68 | 38.97 | 37.97 | 38.34 | 980,607 | -0.04(-0.10%) |
Feb 12, 2020 | 38.20 | 38.43 | 38.09 | 38.38 | 517,550 | +0.35(+0.92%) |
Feb 11, 2020 | 37.81 | 38.20 | 37.81 | 38.03 | 518,278 | +0.37(+0.97%) |
Feb 10, 2020 | 37.42 | 37.77 | 37.42 | 37.67 | 442,414 | +0.09(+0.25%) |
Feb 07, 2020 | 37.32 | 37.63 | 37.22 | 37.57 | 491,749 | +0.20(+0.52%) |
Feb 06, 2020 | 37.42 | 37.54 | 37.15 | 37.38 | 495,601 | +0.07(+0.19%) |
Feb 05, 2020 | 37.35 | 37.35 | 37.00 | 37.31 | 525,229 | +0.38(+1.03%) |
Feb 04, 2020 | 37.03 | 37.21 | 36.92 | 36.92 | 421,570 | +0.25(+0.68%) |
Feb 03, 2020 | 36.82 | 37.19 | 36.68 | 36.68 | 489,682 | +0.02(+0.04%) |
Jan 31, 2020 | 36.94 | 36.94 | 36.41 | 36.66 | 639,761 | -0.55(-1.49%) |
Jan 30, 2020 | 36.97 | 37.26 | 36.75 | 37.21 | 589,122 | -0.15(-0.40%) |
Jan 29, 2020 | 37.67 | 37.72 | 37.33 | 37.36 | 497,824 | -0.34(-0.89%) |
Jan 28, 2020 | 37.42 | 37.78 | 37.35 | 37.70 | 431,022 | +0.37(+1.00%) |
Jan 27, 2020 | 37.05 | 37.41 | 36.95 | 37.32 | 471,142 | -0.37(-0.97%) |
Jan 24, 2020 | 37.88 | 37.94 | 37.61 | 37.69 | 538,692 | -0.09(-0.23%) |
Jan 23, 2020 | 37.62 | 37.82 | 37.40 | 37.77 | 456,921 | +0.00(+0.00%) |
Jan 22, 2020 | 37.75 | 37.86 | 37.67 | 37.77 | 399,521 | +0.12(+0.31%) |
Jan 21, 2020 | 37.85 | 38.04 | 37.65 | 37.66 | 374,769 | -0.26(-0.68%) |
Jan 17, 2020 | 37.76 | 37.93 | 37.67 | 37.92 | 423,899 | +0.23(+0.60%) |
Jan 16, 2020 | 37.61 | 37.71 | 37.41 | 37.69 | 460,805 | +0.31(+0.83%) |
Jan 15, 2020 | 37.14 | 37.60 | 37.14 | 37.38 | 572,557 | +0.08(+0.21%) |
Jan 14, 2020 | 37.28 | 37.32 | 37.11 | 37.30 | 574,378 | -0.07(-0.19%) |
Jan 13, 2020 | 37.42 | 37.42 | 37.14 | 37.37 | 674,928 | -0.01(-0.02%) |
Jan 10, 2020 | 37.55 | 37.63 | 37.23 | 37.38 | 556,905 | -0.09(-0.25%) |
Jan 09, 2020 | 37.26 | 37.48 | 37.19 | 37.47 | 777,250 | +0.33(+0.88%) |
Jan 08, 2020 | 36.36 | 37.46 | 36.36 | 37.14 | 1,233,425 | +0.79(+2.17%) |
Jan 07, 2020 | 35.83 | 36.39 | 35.69 | 36.36 | 668,642 | +0.58(+1.63%) |
Jan 06, 2020 | 35.37 | 35.81 | 35.33 | 35.77 | 433,945 | +0.26(+0.72%) |
Jan 03, 2020 | 35.40 | 35.60 | 35.34 | 35.51 | 429,928 | -0.25(-0.70%) |
Jan 02, 2020 | 35.69 | 35.85 | 35.58 | 35.76 | 544,132 | +0.23(+0.66%) |
Dec 31, 2019 | 35.40 | 35.65 | 35.37 | 35.53 | 485,977 | +0.17(+0.49%) |
Dec 30, 2019 | 35.57 | 35.57 | 35.30 | 35.36 | 506,141 | -0.14(-0.40%) |
Dec 27, 2019 | 35.46 | 35.55 | 35.39 | 35.50 | 320,522 | +0.10(+0.29%) |
Dec 26, 2019 | 35.20 | 35.47 | 35.17 | 35.40 | 233,591 | +0.17(+0.49%) |
Dec 24, 2019 | 35.45 | 35.45 | 35.13 | 35.23 | 237,794 | -0.16(-0.44%) |
Dec 23, 2019 | 35.65 | 35.65 | 35.23 | 35.38 | 421,165 | -0.22(-0.61%) |
Dec 20, 2019 | 35.23 | 35.77 | 35.23 | 35.60 | 741,985 | +0.37(+1.04%) |
Dec 19, 2019 | 35.37 | 35.79 | 35.03 | 35.23 | 5,205,601 | -0.14(-0.40%) |
Dec 18, 2019 | 35.28 | 35.53 | 35.22 | 35.37 | 482,820 | +0.14(+0.40%) |
Dec 17, 2019 | 34.95 | 35.30 | 34.84 | 35.23 | 382,964 | +0.16(+0.47%) |
Dec 16, 2019 | 34.95 | 35.18 | 34.91 | 35.07 | 468,465 | +0.37(+1.06%) |
Dec 13, 2019 | 34.99 | 35.21 | 34.68 | 34.70 | 481,745 | -0.30(-0.85%) |
Dec 12, 2019 | 34.94 | 35.19 | 34.87 | 35.00 | 608,957 | +0.09(+0.25%) |
Dec 11, 2019 | 34.87 | 35.05 | 34.79 | 34.91 | 359,969 | +0.00(+0.00%) |
Dec 10, 2019 | 34.69 | 35.19 | 34.69 | 34.91 | 639,411 | +0.24(+0.70%) |
Dec 09, 2019 | 34.71 | 34.77 | 34.41 | 34.67 | 643,784 | -0.05(-0.13%) |
Dec 06, 2019 | 34.73 | 34.87 | 34.63 | 34.72 | 387,858 | +0.16(+0.47%) |
Dec 05, 2019 | 34.66 | 34.72 | 34.53 | 34.55 | 633,533 | +0.09(+0.25%) |
Dec 04, 2019 | 34.63 | 34.72 | 34.40 | 34.47 | 515,290 | -0.03(-0.09%) |
Dec 03, 2019 | 34.94 | 35.05 | 34.24 | 34.50 | 1,148,276 | -0.85(-2.40%) |
Dec 02, 2019 | 35.45 | 35.53 | 35.25 | 35.35 | 645,656 | -0.26(-0.72%) |
Nov 29, 2019 | 35.53 | 35.78 | 35.42 | 35.61 | 286,789 | +0.05(+0.15%) |
Nov 27, 2019 | 35.40 | 35.66 | 35.33 | 35.55 | 743,396 | +0.24(+0.68%) |
Nov 26, 2019 | 35.59 | 35.65 | 34.98 | 35.31 | 724,305 | -0.26(-0.72%) |
Nov 25, 2019 | 35.37 | 35.65 | 35.30 | 35.57 | 929,453 | +0.26(+0.74%) |
Nov 22, 2019 | 35.51 | 35.55 | 35.30 | 35.31 | 628,263 | -0.12(-0.35%) |
Nov 21, 2019 | 35.58 | 35.61 | 35.18 | 35.43 | 911,102 | -0.05(-0.15%) |
Nov 20, 2019 | 35.36 | 35.51 | 35.08 | 35.48 | 4,558,657 | -0.02(-0.04%) |
Nov 19, 2019 | 35.58 | 35.64 | 35.40 | 35.50 | 456,469 | -0.02(-0.04%) |
Nov 18, 2019 | 35.65 | 35.65 | 35.34 | 35.51 | 631,978 | -0.14(-0.39%) |
Nov 15, 2019 | 35.65 | 35.68 | 35.51 | 35.65 | 381,760 | +0.16(+0.46%) |
Nov 14, 2019 | 35.33 | 35.60 | 35.21 | 35.49 | 660,090 | +0.02(+0.07%) |
Nov 13, 2019 | 35.32 | 35.57 | 35.19 | 35.47 | 502,543 | -0.03(-0.09%) |
Nov 12, 2019 | 35.47 | 35.65 | 35.47 | 35.50 | 488,691 | -0.03(-0.09%) |
Nov 11, 2019 | 35.44 | 35.58 | 35.35 | 35.53 | 397,091 | -0.10(-0.28%) |
Nov 08, 2019 | 35.63 | 35.65 | 35.19 | 35.63 | 594,513 | -0.04(-0.11%) |
Nov 07, 2019 | 35.79 | 36.22 | 35.55 | 35.67 | 1,156,589 | +0.22(+0.61%) |
Nov 06, 2019 | 35.11 | 35.48 | 35.06 | 35.45 | 1,247,004 | +0.31(+0.88%) |
Nov 05, 2019 | 35.04 | 35.31 | 34.90 | 35.14 | 584,890 | +0.15(+0.44%) |
Nov 04, 2019 | 34.77 | 35.08 | 34.77 | 34.99 | 1,375,723 | +0.32(+0.91%) |
Nov 01, 2019 | 34.75 | 34.90 | 34.58 | 34.67 | 536,100 | +0.10(+0.29%) |
Oct 31, 2019 | 34.69 | 34.70 | 34.38 | 34.57 | 563,352 | -0.18(-0.53%) |
Oct 30, 2019 | 34.75 | 34.77 | 34.39 | 34.76 | 417,830 | +0.05(+0.13%) |
Oct 29, 2019 | 34.68 | 34.90 | 34.54 | 34.71 | 536,773 | -0.11(-0.31%) |
Oct 28, 2019 | 34.62 | 35.14 | 34.62 | 34.82 | 623,367 | +0.36(+1.05%) |
Oct 25, 2019 | 34.33 | 34.59 | 34.33 | 34.46 | 380,462 | +2.10(+6.50%) |
Oct 24, 2019 | 34.84 | 34.84 | 32.36 | 32.36 | 459,359 | -2.30(-6.65%) |
Oct 23, 2019 | 34.62 | 34.84 | 34.54 | 34.66 | 2,571,469 | +0.05(+0.16%) |
Oct 22, 2019 | 34.74 | 34.99 | 34.59 | 34.61 | 1,420,968 | -0.05(-0.13%) |
Oct 21, 2019 | 34.48 | 34.77 | 34.48 | 34.65 | 382,783 | +0.31(+0.90%) |
Oct 18, 2019 | 34.33 | 34.48 | 34.27 | 34.34 | 293,622 | +0.12(+0.34%) |
Oct 17, 2019 | 34.55 | 34.55 | 34.20 | 34.23 | 310,562 | -0.02(-0.04%) |
Oct 16, 2019 | 34.04 | 34.38 | 34.04 | 34.24 | 480,680 | +0.11(+0.32%) |
Oct 15, 2019 | 33.93 | 34.37 | 33.93 | 34.14 | 469,319 | +0.25(+0.75%) |
Oct 14, 2019 | 33.85 | 34.04 | 33.80 | 33.88 | 150,164 | -0.04(-0.11%) |
Oct 11, 2019 | 33.90 | 34.26 | 33.77 | 33.92 | 707,964 | +0.52(+1.57%) |
Oct 10, 2019 | 33.23 | 33.67 | 33.23 | 33.40 | 476,214 | +0.29(+0.88%) |
Oct 09, 2019 | 33.09 | 33.23 | 32.81 | 33.10 | 729,989 | +0.26(+0.80%) |
Oct 08, 2019 | 33.10 | 33.11 | 32.72 | 32.84 | 838,865 | -0.48(-1.43%) |
Oct 07, 2019 | 33.42 | 33.53 | 33.30 | 33.32 | 1,179,860 | -0.08(-0.25%) |
Oct 04, 2019 | 33.16 | 33.44 | 33.15 | 33.40 | 595,422 | +0.23(+0.70%) |
Oct 03, 2019 | 33.23 | 33.24 | 32.76 | 33.17 | 833,342 | -0.15(-0.44%) |
Oct 02, 2019 | 33.73 | 33.88 | 33.20 | 33.32 | 560,609 | -0.70(-2.06%) |
Oct 01, 2019 | 34.58 | 34.71 | 34.02 | 34.02 | 622,273 | -0.50(-1.45%) |
Sep 30, 2019 | 34.30 | 34.68 | 34.30 | 34.52 | 973,489 | +0.27(+0.79%) |
Sep 27, 2019 | 34.20 | 34.34 | 34.05 | 34.25 | 463,279 | +0.16(+0.47%) |
Sep 26, 2019 | 34.07 | 34.36 | 34.07 | 34.09 | 440,068 | -0.10(-0.29%) |
Sep 25, 2019 | 34.19 | 34.37 | 34.10 | 34.19 | 404,583 | -0.12(-0.34%) |
Sep 24, 2019 | 34.34 | 34.64 | 34.25 | 34.30 | 493,973 | +0.00(+0.00%) |
Sep 23, 2019 | 34.31 | 34.39 | 34.16 | 34.30 | 374,835 | -0.16(-0.47%) |
Sep 20, 2019 | 34.29 | 34.67 | 34.24 | 34.47 | 940,707 | +0.18(+0.52%) |
Sep 19, 2019 | 33.94 | 34.53 | 33.94 | 34.29 | 579,823 | +0.33(+0.98%) |
Sep 18, 2019 | 33.87 | 34.11 | 33.73 | 33.96 | 471,476 | -0.08(-0.23%) |
Sep 17, 2019 | 33.80 | 34.05 | 33.64 | 34.04 | 409,246 | +0.16(+0.48%) |
Sep 16, 2019 | 33.84 | 33.90 | 33.72 | 33.87 | 472,095 | -0.08(-0.25%) |
Sep 13, 2019 | 33.87 | 34.08 | 33.82 | 33.96 | 601,263 | +0.20(+0.59%) |
Sep 12, 2019 | 33.36 | 33.91 | 33.22 | 33.76 | 721,789 | +0.31(+0.92%) |
Sep 11, 2019 | 33.43 | 33.50 | 33.13 | 33.45 | 630,462 | +0.12(+0.35%) |
Sep 10, 2019 | 33.13 | 33.34 | 33.01 | 33.33 | 822,129 | +0.16(+0.49%) |
Sep 09, 2019 | 32.96 | 33.23 | 32.86 | 33.17 | 528,964 | +0.33(+1.01%) |
Sep 06, 2019 | 32.71 | 33.00 | 32.63 | 32.84 | 404,217 | +0.29(+0.88%) |
Sep 05, 2019 | 32.16 | 32.59 | 32.16 | 32.56 | 572,836 | +0.59(+1.86%) |
Sep 04, 2019 | 31.62 | 32.04 | 31.57 | 31.96 | 917,652 | +0.61(+1.94%) |
Sep 03, 2019 | 31.33 | 31.48 | 31.19 | 31.35 | 1,669,254 | -0.24(-0.76%) |
Aug 30, 2019 | 31.65 | 31.80 | 31.55 | 31.59 | 409,409 | +0.12(+0.39%) |
Aug 29, 2019 | 31.18 | 31.59 | 31.06 | 31.47 | 546,498 | +0.46(+1.49%) |
Aug 28, 2019 | 30.62 | 31.21 | 30.62 | 31.01 | 666,087 | +0.31(+1.00%) |
Aug 27, 2019 | 30.82 | 30.98 | 30.63 | 30.70 | 783,409 | +0.05(+0.16%) |
Aug 26, 2019 | 30.38 | 30.75 | 30.33 | 30.65 | 908,052 | +0.41(+1.36%) |
Aug 23, 2019 | 30.41 | 30.70 | 30.14 | 30.24 | 672,853 | -0.30(-0.97%) |
Aug 22, 2019 | 30.41 | 30.75 | 30.28 | 30.54 | 1,097,851 | +0.07(+0.22%) |
Aug 21, 2019 | 30.28 | 30.60 | 30.28 | 30.47 | 518,963 | +0.43(+1.42%) |
Aug 20, 2019 | 30.27 | 30.27 | 29.82 | 30.04 | 550,291 | -0.36(-1.20%) |
Aug 19, 2019 | 30.62 | 30.62 | 30.33 | 30.41 | 374,525 | +0.15(+0.50%) |
Aug 16, 2019 | 30.00 | 30.40 | 29.83 | 30.25 | 437,828 | +0.48(+1.61%) |
Aug 15, 2019 | 29.59 | 30.07 | 29.45 | 29.78 | 698,209 | +0.27(+0.93%) |
Aug 14, 2019 | 29.81 | 29.88 | 29.43 | 29.50 | 700,665 | -0.81(-2.66%) |
Aug 13, 2019 | 30.13 | 30.54 | 29.79 | 30.31 | 715,181 | +0.24(+0.81%) |
Aug 12, 2019 | 30.05 | 30.22 | 29.90 | 30.06 | 366,396 | -0.19(-0.63%) |
Aug 09, 2019 | 30.27 | 30.41 | 30.11 | 30.25 | 578,685 | -0.10(-0.33%) |
Aug 08, 2019 | 30.19 | 30.41 | 30.06 | 30.35 | 537,080 | +0.22(+0.73%) |
Aug 07, 2019 | 29.34 | 30.19 | 29.20 | 30.13 | 871,170 | +0.40(+1.36%) |
Aug 06, 2019 | 29.73 | 29.90 | 29.44 | 29.73 | 1,884,835 | +0.13(+0.44%) |
Aug 05, 2019 | 29.70 | 29.83 | 29.47 | 29.60 | 874,946 | -0.55(-1.84%) |
Aug 02, 2019 | 30.50 | 30.62 | 29.97 | 30.16 | 2,168,887 | -0.56(-1.81%) |
Aug 01, 2019 | 31.43 | 31.44 | 30.55 | 30.71 | 944,946 | -0.76(-2.42%) |
Jul 31, 2019 | 31.66 | 31.81 | 31.20 | 31.47 | 663,636 | -0.21(-0.67%) |
Jul 30, 2019 | 31.61 | 31.69 | 31.43 | 31.68 | 473,729 | -0.16(-0.50%) |
Jul 29, 2019 | 31.80 | 32.01 | 31.77 | 31.84 | 329,019 | -0.03(-0.10%) |
Jul 26, 2019 | 31.80 | 31.95 | 31.64 | 31.87 | 571,846 | +0.14(+0.43%) |
Jul 25, 2019 | 32.11 | 32.17 | 31.62 | 31.74 | 691,475 | -0.34(-1.07%) |
Jul 24, 2019 | 32.12 | 32.17 | 31.72 | 32.08 | 624,063 | -0.07(-0.21%) |
Jul 23, 2019 | 32.15 | 32.34 | 32.09 | 32.15 | 402,648 | +0.02(+0.05%) |
Jul 22, 2019 | 32.28 | 32.33 | 31.98 | 32.13 | 461,422 | -0.10(-0.31%) |
Jul 19, 2019 | 32.14 | 32.33 | 31.93 | 32.23 | 740,454 | +0.05(+0.14%) |
Jul 18, 2019 | 32.23 | 32.35 | 32.09 | 32.19 | 454,274 | -0.11(-0.33%) |
Jul 17, 2019 | 32.14 | 32.38 | 32.14 | 32.29 | 630,814 | +0.07(+0.21%) |
Jul 16, 2019 | 32.12 | 32.31 | 31.97 | 32.22 | 648,806 | +0.18(+0.57%) |
Jul 15, 2019 | 31.95 | 32.06 | 31.71 | 32.04 | 623,120 | +0.15(+0.48%) |
Jul 12, 2019 | 31.93 | 32.04 | 31.76 | 31.89 | 659,438 | +0.00(+0.00%) |
Jul 11, 2019 | 32.00 | 32.03 | 31.79 | 31.89 | 449,801 | -0.03(-0.10%) |
Jul 10, 2019 | 32.12 | 32.20 | 31.82 | 31.92 | 609,883 | -0.09(-0.29%) |
Jul 09, 2019 | 31.74 | 32.01 | 31.58 | 32.01 | 703,313 | +0.09(+0.29%) |
Jul 08, 2019 | 31.90 | 32.07 | 31.74 | 31.92 | 481,299 | -0.17(-0.52%) |
Jul 05, 2019 | 31.75 | 32.12 | 31.66 | 32.09 | 522,000 | +0.15(+0.48%) |
Jul 03, 2019 | 31.78 | 31.96 | 31.78 | 31.93 | 257,778 | +0.27(+0.84%) |
Jul 02, 2019 | 31.68 | 31.78 | 31.50 | 31.67 | 526,501 | -0.06(-0.19%) |
Jul 01, 2019 | 31.87 | 31.91 | 31.57 | 31.73 | 260,347 | +0.28(+0.89%) |
Jun 28, 2019 | 31.49 | 31.62 | 31.35 | 31.45 | 543,569 | +0.10(+0.32%) |
Jun 27, 2019 | 31.45 | 31.53 | 31.27 | 31.35 | 448,173 | -0.03(-0.10%) |
Jun 26, 2019 | 31.27 | 31.43 | 31.17 | 31.38 | 562,150 | +0.23(+0.73%) |
Jun 25, 2019 | 30.92 | 31.27 | 30.87 | 31.15 | 797,293 | +0.23(+0.74%) |
Jun 24, 2019 | 30.89 | 30.97 | 30.79 | 30.92 | 484,703 | +0.06(+0.20%) |
Jun 21, 2019 | 31.01 | 31.24 | 30.82 | 30.86 | 824,363 | -0.18(-0.59%) |
Jun 20, 2019 | 31.07 | 31.07 | 30.61 | 31.04 | 1,139,450 | +0.39(+1.26%) |
Jun 19, 2019 | 30.57 | 30.76 | 30.35 | 30.66 | 506,434 | +0.23(+0.75%) |
Jun 18, 2019 | 29.99 | 30.63 | 29.94 | 30.43 | 642,756 | +0.47(+1.57%) |
Jun 17, 2019 | 29.90 | 30.10 | 29.78 | 29.96 | 531,579 | +0.05(+0.18%) |
Jun 14, 2019 | 29.75 | 29.99 | 29.49 | 29.90 | 511,479 | +0.11(+0.38%) |
Jun 13, 2019 | 29.94 | 29.99 | 29.73 | 29.79 | 454,086 | -0.07(-0.23%) |
Jun 12, 2019 | 30.31 | 30.40 | 29.74 | 29.86 | 548,430 | -0.67(-2.19%) |
Jun 11, 2019 | 30.87 | 30.89 | 30.45 | 30.53 | 522,092 | -0.09(-0.30%) |
Jun 10, 2019 | 30.91 | 31.17 | 30.57 | 30.62 | 630,692 | -0.18(-0.59%) |
Jun 07, 2019 | 30.72 | 31.02 | 30.69 | 30.80 | 549,356 | +0.30(+1.00%) |
Jun 06, 2019 | 30.43 | 30.66 | 30.29 | 30.50 | 631,167 | +0.14(+0.48%) |
Jun 05, 2019 | 30.44 | 30.45 | 30.13 | 30.35 | 469,131 | -0.03(-0.10%) |
Jun 04, 2019 | 30.03 | 30.41 | 30.02 | 30.38 | 1,319,509 | +0.55(+1.83%) |