Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.70 | 30.96 | 28.23 | 28.47 | 656,692 | -2.55(-8.21%) |
May 28, 2020 | 31.38 | 31.62 | 30.81 | 31.02 | 335,184 | -0.02(-0.06%) |
May 27, 2020 | 31.81 | 31.91 | 30.33 | 31.04 | 522,615 | -0.61(-1.93%) |
May 26, 2020 | 31.25 | 32.03 | 31.18 | 31.65 | 371,155 | +1.46(+4.85%) |
May 22, 2020 | 30.27 | 30.34 | 29.69 | 30.19 | 217,026 | +0.01(+0.03%) |
May 21, 2020 | 30.21 | 31.00 | 30.18 | 30.18 | 291,588 | -0.10(-0.34%) |
May 20, 2020 | 30.13 | 30.61 | 29.79 | 30.28 | 279,449 | +0.75(+2.54%) |
May 19, 2020 | 29.96 | 30.38 | 29.46 | 29.53 | 284,861 | -0.66(-2.18%) |
May 18, 2020 | 30.31 | 30.49 | 29.33 | 30.19 | 448,770 | +0.94(+3.20%) |
May 15, 2020 | 28.06 | 29.28 | 27.58 | 29.25 | 657,663 | +1.07(+3.78%) |
May 14, 2020 | 26.95 | 28.27 | 26.14 | 28.19 | 506,719 | +0.70(+2.56%) |
May 13, 2020 | 29.36 | 29.41 | 27.23 | 27.48 | 496,652 | -2.23(-7.52%) |
May 12, 2020 | 31.35 | 31.35 | 29.71 | 29.72 | 351,007 | -1.51(-4.84%) |
May 11, 2020 | 30.61 | 31.35 | 29.79 | 31.23 | 481,536 | +0.19(+0.60%) |
May 08, 2020 | 29.93 | 31.11 | 29.68 | 31.04 | 411,174 | +1.78(+6.08%) |
May 07, 2020 | 29.26 | 29.53 | 29.10 | 29.26 | 392,748 | +0.48(+1.67%) |
May 06, 2020 | 29.69 | 30.31 | 28.71 | 28.78 | 318,134 | -1.07(-3.57%) |
May 05, 2020 | 30.66 | 30.83 | 29.83 | 29.85 | 355,693 | -0.14(-0.46%) |
May 04, 2020 | 30.32 | 30.59 | 29.61 | 29.99 | 594,883 | -0.82(-2.65%) |
May 01, 2020 | 31.24 | 31.63 | 30.30 | 30.80 | 451,752 | -1.16(-3.62%) |
Apr 30, 2020 | 32.43 | 33.12 | 31.75 | 31.96 | 1,549,236 | -1.35(-4.06%) |
Apr 29, 2020 | 32.50 | 33.82 | 32.25 | 33.31 | 520,351 | +1.72(+5.46%) |
Apr 28, 2020 | 31.32 | 31.95 | 30.91 | 31.59 | 454,966 | +0.97(+3.18%) |
Apr 27, 2020 | 29.57 | 31.08 | 29.44 | 30.62 | 364,227 | +1.33(+4.56%) |
Apr 24, 2020 | 29.03 | 29.64 | 28.52 | 29.28 | 517,691 | +0.42(+1.44%) |
Apr 23, 2020 | 28.47 | 29.32 | 28.47 | 28.86 | 441,437 | +0.34(+1.20%) |
Apr 22, 2020 | 28.53 | 28.88 | 27.99 | 28.52 | 363,583 | +0.60(+2.16%) |
Apr 21, 2020 | 27.75 | 28.61 | 27.46 | 27.92 | 389,158 | -0.52(-1.82%) |
Apr 20, 2020 | 29.87 | 30.44 | 28.35 | 28.44 | 586,287 | -2.03(-6.66%) |
Apr 17, 2020 | 30.13 | 30.90 | 29.31 | 30.47 | 827,853 | +1.24(+4.25%) |
Apr 16, 2020 | 28.32 | 29.36 | 27.93 | 29.23 | 779,626 | +0.92(+3.24%) |
Apr 15, 2020 | 27.61 | 29.01 | 27.41 | 28.31 | 1,007,721 | -0.40(-1.39%) |
Apr 14, 2020 | 27.34 | 28.77 | 26.96 | 28.71 | 875,010 | +2.12(+7.98%) |
Apr 13, 2020 | 26.29 | 26.70 | 25.79 | 26.58 | 482,036 | -0.22(-0.83%) |
Apr 09, 2020 | 26.32 | 27.66 | 25.82 | 26.81 | 599,926 | +1.00(+3.88%) |
Apr 08, 2020 | 24.30 | 26.17 | 24.08 | 25.81 | 552,435 | +1.42(+5.81%) |
Apr 07, 2020 | 24.56 | 26.10 | 24.26 | 24.39 | 1,004,460 | +0.32(+1.35%) |
Apr 06, 2020 | 22.08 | 24.11 | 21.91 | 24.06 | 672,248 | +2.96(+14.00%) |
Apr 03, 2020 | 22.11 | 22.57 | 20.64 | 21.11 | 414,736 | -1.35(-6.02%) |
Apr 02, 2020 | 21.23 | 22.50 | 21.13 | 22.46 | 505,646 | +0.82(+3.77%) |
Apr 01, 2020 | 22.23 | 22.35 | 21.09 | 21.65 | 572,042 | -0.76(-3.37%) |
Mar 31, 2020 | 22.40 | 23.15 | 21.93 | 22.40 | 928,622 | +0.17(+0.79%) |
Mar 30, 2020 | 20.42 | 22.27 | 19.86 | 22.23 | 655,024 | +2.00(+9.91%) |
Mar 27, 2020 | 19.50 | 21.72 | 19.31 | 20.22 | 1,583,011 | -0.06(-0.27%) |
Mar 26, 2020 | 19.31 | 20.64 | 19.06 | 20.28 | 1,122,018 | +0.96(+4.95%) |
Mar 25, 2020 | 19.33 | 20.46 | 18.49 | 19.32 | 1,315,033 | -0.01(-0.05%) |
Mar 24, 2020 | 19.95 | 20.88 | 18.20 | 19.33 | 1,216,254 | +0.52(+2.79%) |
Mar 23, 2020 | 19.54 | 20.78 | 18.51 | 18.81 | 632,666 | -0.55(-2.85%) |
Mar 20, 2020 | 22.15 | 22.15 | 19.16 | 19.36 | 1,065,599 | -2.77(-12.51%) |
Mar 19, 2020 | 22.65 | 23.93 | 20.10 | 22.12 | 685,303 | -0.61(-2.67%) |
Mar 18, 2020 | 24.71 | 25.79 | 22.66 | 22.73 | 858,772 | -3.22(-12.40%) |
Mar 17, 2020 | 24.83 | 26.86 | 24.53 | 25.95 | 854,117 | +1.66(+6.81%) |
Mar 16, 2020 | 22.11 | 25.41 | 22.07 | 24.30 | 705,105 | -0.79(-3.15%) |
Mar 13, 2020 | 23.63 | 25.10 | 22.68 | 25.09 | 666,937 | +2.86(+12.87%) |
Mar 12, 2020 | 24.83 | 24.83 | 22.22 | 22.23 | 661,623 | -4.82(-17.82%) |
Mar 11, 2020 | 28.53 | 28.72 | 26.46 | 27.04 | 374,469 | -2.31(-7.86%) |
Mar 10, 2020 | 29.89 | 29.89 | 28.09 | 29.35 | 397,550 | +0.35(+1.21%) |
Mar 09, 2020 | 28.87 | 30.05 | 25.75 | 29.00 | 395,798 | -2.17(-6.96%) |
Mar 06, 2020 | 31.11 | 32.11 | 30.23 | 31.17 | 565,912 | -1.07(-3.31%) |
Mar 05, 2020 | 32.65 | 33.49 | 31.22 | 32.24 | 802,015 | -0.06(-0.17%) |
Mar 04, 2020 | 31.73 | 32.43 | 31.53 | 32.30 | 544,758 | +1.09(+3.48%) |
Mar 03, 2020 | 32.11 | 33.06 | 30.99 | 31.21 | 523,669 | -0.72(-2.25%) |
Mar 02, 2020 | 30.35 | 31.97 | 29.98 | 31.93 | 751,394 | +1.66(+5.47%) |
Feb 28, 2020 | 31.49 | 32.13 | 29.78 | 30.27 | 636,706 | -2.20(-6.77%) |
Feb 27, 2020 | 32.39 | 33.50 | 31.85 | 32.47 | 583,999 | -0.49(-1.48%) |
Feb 26, 2020 | 33.03 | 33.56 | 32.50 | 32.96 | 359,426 | +0.10(+0.31%) |
Feb 25, 2020 | 34.26 | 34.26 | 32.83 | 32.86 | 255,634 | -1.42(-4.13%) |
Feb 24, 2020 | 34.10 | 34.48 | 33.84 | 34.27 | 279,448 | -1.06(-2.99%) |
Feb 21, 2020 | 35.77 | 35.96 | 35.33 | 35.33 | 901,284 | -0.52(-1.46%) |
Feb 20, 2020 | 35.47 | 36.06 | 35.34 | 35.85 | 290,939 | +0.16(+0.44%) |
Feb 19, 2020 | 35.61 | 35.96 | 35.57 | 35.70 | 227,741 | +0.11(+0.31%) |
Feb 18, 2020 | 35.69 | 35.86 | 35.16 | 35.59 | 202,527 | -0.16(-0.44%) |
Feb 14, 2020 | 36.05 | 36.14 | 35.62 | 35.74 | 216,621 | -0.23(-0.64%) |
Feb 13, 2020 | 35.84 | 36.13 | 35.41 | 35.97 | 186,693 | -0.06(-0.18%) |
Feb 12, 2020 | 36.19 | 36.19 | 35.60 | 36.04 | 241,481 | +0.19(+0.54%) |
Feb 11, 2020 | 35.62 | 36.04 | 35.62 | 35.85 | 172,360 | +0.40(+1.14%) |
Feb 10, 2020 | 35.23 | 35.47 | 34.97 | 35.44 | 262,769 | +0.11(+0.31%) |
Feb 07, 2020 | 36.21 | 36.23 | 35.30 | 35.33 | 176,711 | -1.01(-2.78%) |
Feb 06, 2020 | 37.46 | 37.46 | 36.25 | 36.34 | 235,889 | -0.95(-2.54%) |
Feb 05, 2020 | 36.83 | 37.43 | 36.83 | 37.29 | 242,038 | +0.64(+1.76%) |
Feb 04, 2020 | 36.23 | 36.95 | 36.21 | 36.65 | 281,179 | +1.03(+2.89%) |
Feb 03, 2020 | 35.26 | 35.76 | 35.11 | 35.62 | 456,097 | +0.54(+1.55%) |
Jan 31, 2020 | 35.53 | 35.77 | 34.91 | 35.07 | 1,177,934 | -0.68(-1.90%) |
Jan 30, 2020 | 35.59 | 35.91 | 35.18 | 35.75 | 185,414 | -0.13(-0.36%) |
Jan 29, 2020 | 36.03 | 36.26 | 35.75 | 35.88 | 288,938 | -0.09(-0.26%) |
Jan 28, 2020 | 36.07 | 36.46 | 35.96 | 35.97 | 208,907 | +0.06(+0.18%) |
Jan 27, 2020 | 35.27 | 36.30 | 35.27 | 35.91 | 533,678 | +0.01(+0.03%) |
Jan 24, 2020 | 36.20 | 36.28 | 35.55 | 35.90 | 237,826 | -0.24(-0.66%) |
Jan 23, 2020 | 36.41 | 36.41 | 35.85 | 36.14 | 345,063 | -0.42(-1.16%) |
Jan 22, 2020 | 36.57 | 36.84 | 36.49 | 36.56 | 267,839 | +0.29(+0.79%) |
Jan 21, 2020 | 36.45 | 36.66 | 36.21 | 36.28 | 358,544 | -0.31(-0.85%) |
Jan 17, 2020 | 37.27 | 37.28 | 36.26 | 36.59 | 364,080 | -0.57(-1.53%) |
Jan 16, 2020 | 36.34 | 37.24 | 36.33 | 37.16 | 371,793 | +1.04(+2.88%) |
Jan 15, 2020 | 36.03 | 36.48 | 35.95 | 36.12 | 274,024 | -0.02(-0.05%) |
Jan 14, 2020 | 35.87 | 36.35 | 35.61 | 36.14 | 312,749 | +0.07(+0.20%) |
Jan 13, 2020 | 35.52 | 36.08 | 35.52 | 36.07 | 284,325 | +0.52(+1.45%) |
Jan 10, 2020 | 35.59 | 35.74 | 35.37 | 35.55 | 223,255 | -0.06(-0.16%) |
Jan 09, 2020 | 35.45 | 35.79 | 35.33 | 35.61 | 244,745 | +0.29(+0.83%) |
Jan 08, 2020 | 34.82 | 35.56 | 34.81 | 35.31 | 355,307 | +0.38(+1.08%) |
Jan 07, 2020 | 35.28 | 35.28 | 34.64 | 34.93 | 215,752 | -0.29(-0.84%) |
Jan 06, 2020 | 34.79 | 35.27 | 34.64 | 35.23 | 369,371 | -0.01(-0.03%) |
Jan 03, 2020 | 34.84 | 35.30 | 34.84 | 35.24 | 325,693 | -0.09(-0.26%) |
Jan 02, 2020 | 34.84 | 35.39 | 34.80 | 35.33 | 389,948 | +0.65(+1.88%) |
Dec 31, 2019 | 35.05 | 35.24 | 34.52 | 34.68 | 310,251 | -0.44(-1.24%) |
Dec 30, 2019 | 35.23 | 35.31 | 34.96 | 35.11 | 247,184 | -0.12(-0.34%) |
Dec 27, 2019 | 35.47 | 35.49 | 35.13 | 35.23 | 264,111 | -0.11(-0.31%) |
Dec 26, 2019 | 34.97 | 35.38 | 34.73 | 35.34 | 390,626 | +0.38(+1.10%) |
Dec 24, 2019 | 34.49 | 35.03 | 34.23 | 34.96 | 182,048 | +0.42(+1.22%) |
Dec 23, 2019 | 35.36 | 35.37 | 34.27 | 34.54 | 568,176 | -0.88(-2.48%) |
Dec 20, 2019 | 35.74 | 36.37 | 35.31 | 35.42 | 1,555,823 | -0.24(-0.67%) |
Dec 19, 2019 | 32.52 | 35.86 | 32.07 | 35.65 | 1,201,875 | +1.24(+3.59%) |
Dec 18, 2019 | 34.10 | 34.46 | 33.17 | 34.42 | 800,974 | +0.48(+1.43%) |
Dec 17, 2019 | 34.36 | 34.47 | 33.72 | 33.93 | 506,828 | -0.37(-1.07%) |
Dec 16, 2019 | 34.34 | 34.71 | 34.21 | 34.30 | 484,791 | +0.36(+1.05%) |
Dec 13, 2019 | 34.67 | 34.75 | 33.74 | 33.94 | 387,917 | -0.79(-2.27%) |
Dec 12, 2019 | 34.92 | 35.25 | 34.62 | 34.73 | 288,095 | -0.16(-0.47%) |
Dec 11, 2019 | 34.89 | 35.13 | 34.78 | 34.89 | 203,109 | +0.05(+0.16%) |
Dec 10, 2019 | 34.99 | 35.11 | 34.69 | 34.84 | 215,520 | -0.08(-0.24%) |
Dec 09, 2019 | 34.81 | 35.09 | 34.74 | 34.92 | 351,925 | +0.02(+0.05%) |
Dec 06, 2019 | 34.84 | 35.35 | 34.80 | 34.90 | 307,711 | +0.44(+1.27%) |
Dec 05, 2019 | 34.46 | 34.71 | 34.27 | 34.46 | 262,236 | +0.09(+0.27%) |
Dec 04, 2019 | 34.61 | 35.15 | 34.35 | 34.37 | 261,537 | -0.05(-0.16%) |
Dec 03, 2019 | 34.21 | 34.43 | 33.90 | 34.43 | 175,006 | -0.09(-0.27%) |
Dec 02, 2019 | 34.89 | 35.01 | 34.44 | 34.52 | 281,088 | -0.25(-0.71%) |
Nov 29, 2019 | 35.43 | 35.43 | 34.75 | 34.77 | 128,613 | -0.78(-2.19%) |
Nov 27, 2019 | 35.65 | 35.81 | 35.43 | 35.54 | 132,547 | +0.09(+0.26%) |
Nov 26, 2019 | 35.07 | 35.59 | 35.03 | 35.45 | 234,247 | +0.38(+1.10%) |
Nov 25, 2019 | 34.71 | 35.22 | 34.45 | 35.07 | 357,527 | +0.62(+1.81%) |
Nov 22, 2019 | 34.70 | 34.78 | 34.25 | 34.45 | 227,614 | -0.25(-0.71%) |
Nov 21, 2019 | 35.48 | 35.48 | 34.62 | 34.69 | 184,153 | -0.64(-1.81%) |
Nov 20, 2019 | 35.21 | 35.86 | 35.21 | 35.33 | 274,997 | -0.14(-0.39%) |
Nov 19, 2019 | 35.23 | 35.64 | 35.08 | 35.47 | 235,579 | +0.34(+0.96%) |
Nov 18, 2019 | 34.61 | 35.23 | 34.49 | 35.13 | 177,500 | +0.46(+1.32%) |
Nov 15, 2019 | 35.31 | 35.31 | 34.55 | 34.67 | 217,561 | -0.38(-1.10%) |
Nov 14, 2019 | 34.72 | 35.17 | 34.49 | 35.06 | 151,815 | +0.29(+0.84%) |
Nov 13, 2019 | 34.72 | 34.91 | 34.51 | 34.77 | 246,403 | -0.29(-0.84%) |
Nov 12, 2019 | 34.54 | 35.43 | 34.40 | 35.06 | 208,242 | +0.58(+1.67%) |
Nov 11, 2019 | 34.38 | 34.65 | 34.09 | 34.48 | 176,654 | -0.12(-0.34%) |
Nov 08, 2019 | 34.23 | 34.67 | 34.03 | 34.60 | 245,426 | +0.36(+1.04%) |
Nov 07, 2019 | 34.35 | 34.71 | 33.22 | 34.24 | 238,132 | +0.25(+0.73%) |
Nov 06, 2019 | 34.10 | 34.18 | 33.76 | 34.00 | 276,890 | -0.16(-0.48%) |
Nov 05, 2019 | 33.80 | 34.17 | 33.62 | 34.16 | 291,242 | +0.50(+1.50%) |
Nov 04, 2019 | 33.70 | 33.97 | 33.41 | 33.66 | 295,538 | +0.29(+0.88%) |
Nov 01, 2019 | 33.61 | 33.72 | 32.73 | 33.37 | 310,334 | +0.00(+0.00%) |
Oct 31, 2019 | 33.69 | 33.81 | 32.97 | 33.37 | 1,144,086 | -0.54(-1.59%) |
Oct 30, 2019 | 34.15 | 34.15 | 33.63 | 33.91 | 284,268 | -0.29(-0.86%) |
Oct 29, 2019 | 34.37 | 34.92 | 34.16 | 34.20 | 408,857 | -0.31(-0.90%) |
Oct 28, 2019 | 34.28 | 34.70 | 34.28 | 34.51 | 298,461 | +0.28(+0.83%) |
Oct 25, 2019 | 33.62 | 34.30 | 33.40 | 34.23 | 362,129 | +0.52(+1.55%) |
Oct 24, 2019 | 34.26 | 34.26 | 33.29 | 33.70 | 263,088 | -0.49(-1.45%) |
Oct 23, 2019 | 34.75 | 34.88 | 34.05 | 34.20 | 276,311 | -0.52(-1.50%) |
Oct 22, 2019 | 34.42 | 34.90 | 34.32 | 34.72 | 309,679 | +0.24(+0.69%) |
Oct 21, 2019 | 34.70 | 34.92 | 34.30 | 34.48 | 241,605 | +0.16(+0.45%) |
Oct 18, 2019 | 33.70 | 34.43 | 33.70 | 34.33 | 252,201 | +0.47(+1.38%) |
Oct 17, 2019 | 33.82 | 34.06 | 33.53 | 33.86 | 336,330 | +0.19(+0.57%) |
Oct 16, 2019 | 33.42 | 33.80 | 33.30 | 33.67 | 296,399 | +0.09(+0.27%) |
Oct 15, 2019 | 33.83 | 34.00 | 33.34 | 33.58 | 346,743 | +0.21(+0.63%) |
Oct 14, 2019 | 32.83 | 33.49 | 32.83 | 33.37 | 282,187 | +0.31(+0.94%) |
Oct 11, 2019 | 32.52 | 33.83 | 32.46 | 33.05 | 553,247 | +1.02(+3.20%) |
Oct 10, 2019 | 31.51 | 32.06 | 31.45 | 32.03 | 254,315 | +0.57(+1.80%) |
Oct 09, 2019 | 31.65 | 31.82 | 31.31 | 31.46 | 277,919 | +0.07(+0.23%) |
Oct 08, 2019 | 31.23 | 31.63 | 31.05 | 31.39 | 255,957 | -0.19(-0.61%) |
Oct 07, 2019 | 31.69 | 31.91 | 31.50 | 31.58 | 350,106 | -0.26(-0.80%) |
Oct 04, 2019 | 31.32 | 31.85 | 31.15 | 31.84 | 305,854 | +0.62(+1.99%) |
Oct 03, 2019 | 31.02 | 31.29 | 30.62 | 31.22 | 290,063 | +0.05(+0.18%) |
Oct 02, 2019 | 32.21 | 32.21 | 31.06 | 31.16 | 424,117 | -1.46(-4.46%) |
Oct 01, 2019 | 33.28 | 33.55 | 32.54 | 32.62 | 339,929 | -0.46(-1.38%) |
Sep 30, 2019 | 33.15 | 33.51 | 32.98 | 33.07 | 349,819 | -0.04(-0.11%) |
Sep 27, 2019 | 33.61 | 33.69 | 32.85 | 33.11 | 680,143 | -0.34(-1.01%) |
Sep 26, 2019 | 33.14 | 33.53 | 33.08 | 33.44 | 276,493 | +0.20(+0.60%) |
Sep 25, 2019 | 32.83 | 33.39 | 32.76 | 33.24 | 370,571 | +0.57(+1.76%) |
Sep 24, 2019 | 33.02 | 33.23 | 32.55 | 32.67 | 270,022 | -0.32(-0.97%) |
Sep 23, 2019 | 32.52 | 33.29 | 32.52 | 32.99 | 258,438 | +0.25(+0.75%) |
Sep 20, 2019 | 33.03 | 33.36 | 32.57 | 32.74 | 764,048 | -0.27(-0.83%) |
Sep 19, 2019 | 33.14 | 33.50 | 32.93 | 33.02 | 299,036 | +0.04(+0.11%) |
Sep 18, 2019 | 33.14 | 33.43 | 32.71 | 32.98 | 290,195 | -0.25(-0.74%) |
Sep 17, 2019 | 33.23 | 33.66 | 33.12 | 33.23 | 200,442 | -0.15(-0.44%) |
Sep 16, 2019 | 32.87 | 33.56 | 32.80 | 33.37 | 206,131 | +0.32(+0.96%) |
Sep 13, 2019 | 33.54 | 34.15 | 33.00 | 33.05 | 514,527 | -0.50(-1.49%) |
Sep 12, 2019 | 33.11 | 33.79 | 33.03 | 33.55 | 426,097 | +0.27(+0.82%) |
Sep 11, 2019 | 32.90 | 33.31 | 32.61 | 33.28 | 311,606 | +0.46(+1.42%) |
Sep 10, 2019 | 31.73 | 33.03 | 31.52 | 32.82 | 421,773 | +1.00(+3.15%) |
Sep 09, 2019 | 32.16 | 32.16 | 30.76 | 31.81 | 523,526 | -0.36(-1.13%) |
Sep 06, 2019 | 35.15 | 35.43 | 32.11 | 32.18 | 566,145 | -1.85(-5.43%) |
Sep 05, 2019 | 33.77 | 34.45 | 33.77 | 34.03 | 518,351 | +0.66(+1.96%) |
Sep 04, 2019 | 33.69 | 33.83 | 33.09 | 33.37 | 656,601 | +0.05(+0.16%) |
Sep 03, 2019 | 33.70 | 33.81 | 33.19 | 33.32 | 556,465 | -0.61(-1.80%) |
Aug 30, 2019 | 34.13 | 34.25 | 33.65 | 33.93 | 244,359 | +0.10(+0.30%) |
Aug 29, 2019 | 33.77 | 34.05 | 33.48 | 33.83 | 419,296 | +0.52(+1.56%) |
Aug 28, 2019 | 33.18 | 33.50 | 32.76 | 33.31 | 356,929 | -0.05(-0.14%) |
Aug 27, 2019 | 34.21 | 34.25 | 33.34 | 33.35 | 278,914 | -0.55(-1.61%) |
Aug 26, 2019 | 34.00 | 34.00 | 33.42 | 33.90 | 928,169 | +0.36(+1.06%) |
Aug 23, 2019 | 34.80 | 35.03 | 33.44 | 33.54 | 309,705 | -1.48(-4.21%) |
Aug 22, 2019 | 35.38 | 35.66 | 34.96 | 35.02 | 243,597 | -0.20(-0.57%) |
Aug 21, 2019 | 35.06 | 35.39 | 34.94 | 35.22 | 177,364 | +0.51(+1.47%) |
Aug 20, 2019 | 35.35 | 35.35 | 34.68 | 34.71 | 443,696 | -0.74(-2.08%) |
Aug 19, 2019 | 35.48 | 35.71 | 35.22 | 35.45 | 257,440 | +0.36(+1.04%) |
Aug 16, 2019 | 34.76 | 35.38 | 34.76 | 35.08 | 232,827 | +0.44(+1.26%) |
Aug 15, 2019 | 34.93 | 34.93 | 34.20 | 34.65 | 352,013 | -0.32(-0.91%) |
Aug 14, 2019 | 35.74 | 35.78 | 34.76 | 34.96 | 283,390 | -1.37(-3.78%) |
Aug 13, 2019 | 36.10 | 37.34 | 36.10 | 36.34 | 256,246 | +0.12(+0.33%) |
Aug 12, 2019 | 36.74 | 36.75 | 36.10 | 36.22 | 194,916 | -0.74(-2.00%) |
Aug 09, 2019 | 37.28 | 37.35 | 36.76 | 36.96 | 207,678 | -0.47(-1.26%) |
Aug 08, 2019 | 36.74 | 37.47 | 36.66 | 37.43 | 201,648 | +0.95(+2.60%) |
Aug 07, 2019 | 36.19 | 36.53 | 35.89 | 36.49 | 246,122 | -0.13(-0.35%) |
Aug 06, 2019 | 36.09 | 36.71 | 36.09 | 36.61 | 388,271 | +0.65(+1.80%) |
Aug 05, 2019 | 36.19 | 36.69 | 35.47 | 35.97 | 445,710 | -1.08(-2.92%) |
Aug 02, 2019 | 37.29 | 37.30 | 36.80 | 37.05 | 212,949 | -0.36(-0.97%) |
Aug 01, 2019 | 38.33 | 38.85 | 37.27 | 37.41 | 421,980 | -0.91(-2.38%) |
Jul 31, 2019 | 38.54 | 38.77 | 37.71 | 38.32 | 1,752,406 | -0.15(-0.38%) |
Jul 30, 2019 | 37.80 | 38.66 | 37.41 | 38.47 | 341,800 | +0.46(+1.20%) |
Jul 29, 2019 | 38.24 | 38.44 | 37.84 | 38.02 | 397,916 | -0.24(-0.62%) |
Jul 26, 2019 | 37.79 | 38.41 | 37.58 | 38.25 | 279,722 | +0.53(+1.40%) |
Jul 25, 2019 | 37.79 | 38.15 | 37.56 | 37.72 | 440,755 | -0.14(-0.36%) |
Jul 24, 2019 | 37.59 | 37.97 | 37.13 | 37.86 | 336,731 | +0.15(+0.39%) |
Jul 23, 2019 | 37.54 | 37.78 | 37.20 | 37.71 | 236,598 | +0.34(+0.90%) |
Jul 22, 2019 | 37.76 | 37.91 | 37.29 | 37.38 | 262,019 | -0.28(-0.75%) |
Jul 19, 2019 | 38.12 | 38.43 | 37.65 | 37.66 | 315,196 | -0.52(-1.36%) |
Jul 18, 2019 | 37.82 | 38.22 | 37.48 | 38.18 | 377,364 | +0.69(+1.85%) |
Jul 17, 2019 | 37.53 | 37.92 | 37.32 | 37.49 | 334,315 | -0.15(-0.41%) |
Jul 16, 2019 | 37.78 | 37.90 | 37.51 | 37.64 | 434,729 | -0.15(-0.39%) |
Jul 15, 2019 | 37.62 | 38.09 | 37.40 | 37.79 | 376,433 | +0.28(+0.75%) |
Jul 12, 2019 | 37.19 | 37.69 | 37.15 | 37.51 | 298,502 | +0.35(+0.93%) |
Jul 11, 2019 | 37.01 | 37.24 | 36.53 | 37.16 | 212,378 | +0.20(+0.54%) |
Jul 10, 2019 | 36.99 | 37.27 | 36.81 | 36.96 | 183,712 | +0.16(+0.45%) |
Jul 09, 2019 | 36.84 | 37.00 | 36.61 | 36.80 | 171,463 | -0.25(-0.66%) |
Jul 08, 2019 | 36.94 | 37.22 | 36.94 | 37.04 | 289,112 | -0.05(-0.12%) |
Jul 05, 2019 | 36.47 | 37.13 | 36.35 | 37.09 | 285,982 | +0.46(+1.27%) |
Jul 03, 2019 | 36.32 | 36.75 | 36.10 | 36.62 | 244,469 | +0.47(+1.31%) |
Jul 02, 2019 | 36.51 | 36.56 | 35.89 | 36.15 | 243,684 | -0.41(-1.12%) |
Jul 01, 2019 | 36.68 | 36.77 | 36.20 | 36.56 | 411,834 | +0.30(+0.82%) |
Jun 28, 2019 | 36.00 | 36.69 | 36.00 | 36.26 | 769,609 | +0.33(+0.91%) |
Jun 27, 2019 | 35.45 | 35.97 | 35.27 | 35.93 | 333,479 | +0.64(+1.82%) |
Jun 26, 2019 | 35.48 | 35.60 | 35.06 | 35.29 | 338,651 | -0.05(-0.15%) |
Jun 25, 2019 | 35.34 | 35.54 | 35.00 | 35.34 | 351,066 | +0.11(+0.31%) |
Jun 24, 2019 | 35.78 | 35.85 | 35.14 | 35.23 | 403,743 | -0.50(-1.40%) |
Jun 21, 2019 | 36.06 | 36.52 | 35.73 | 35.73 | 446,143 | -0.53(-1.45%) |
Jun 20, 2019 | 36.26 | 36.47 | 36.06 | 36.26 | 313,130 | +0.00(+0.00%) |
Jun 19, 2019 | 36.15 | 36.31 | 35.93 | 36.26 | 290,447 | +0.11(+0.30%) |
Jun 18, 2019 | 36.61 | 36.83 | 36.05 | 36.15 | 234,216 | -0.11(-0.30%) |
Jun 17, 2019 | 36.25 | 36.56 | 36.16 | 36.26 | 450,105 | +0.22(+0.60%) |
Jun 14, 2019 | 36.03 | 36.62 | 35.87 | 36.04 | 357,555 | -0.05(-0.13%) |
Jun 13, 2019 | 36.26 | 36.40 | 36.06 | 36.09 | 532,644 | -0.02(-0.05%) |
Jun 12, 2019 | 35.78 | 36.52 | 35.55 | 36.10 | 518,009 | +0.19(+0.53%) |
Jun 11, 2019 | 36.09 | 36.10 | 35.33 | 35.91 | 481,827 | +0.14(+0.38%) |
Jun 10, 2019 | 35.77 | 35.84 | 35.35 | 35.78 | 733,645 | +0.10(+0.28%) |
Jun 07, 2019 | 36.02 | 36.25 | 35.35 | 35.68 | 586,915 | -0.38(-1.06%) |
Jun 06, 2019 | 35.35 | 37.47 | 34.49 | 36.06 | 1,125,528 | +2.27(+6.71%) |
Jun 05, 2019 | 33.97 | 34.13 | 33.27 | 33.79 | 642,013 | -0.29(-0.85%) |
Jun 04, 2019 | 33.26 | 34.18 | 33.03 | 34.08 | 458,144 | +1.15(+3.50%) |