Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.38 | 26.68 | 26.21 | 26.49 | 25,300 | +0.65(+2.51%) |
May 28, 2020 | 25.77 | 25.96 | 25.55 | 25.84 | 31,198 | -0.36(-1.35%) |
May 27, 2020 | 26.58 | 26.58 | 25.96 | 26.20 | 64,742 | +0.66(+2.60%) |
May 26, 2020 | 25.76 | 25.82 | 25.29 | 25.54 | 14,119 | +0.73(+2.92%) |
May 22, 2020 | 25.15 | 25.15 | 24.57 | 24.81 | 52,300 | -0.34(-1.33%) |
May 21, 2020 | 25.53 | 25.53 | 25.06 | 25.14 | 22,250 | -0.93(-3.59%) |
May 20, 2020 | 25.99 | 26.08 | 25.65 | 26.08 | 45,262 | +1.12(+4.49%) |
May 19, 2020 | 25.14 | 25.14 | 24.57 | 24.96 | 91,233 | +0.23(+0.93%) |
May 18, 2020 | 25.12 | 25.12 | 24.50 | 24.73 | 29,669 | +0.34(+1.39%) |
May 15, 2020 | 24.80 | 24.80 | 23.98 | 24.39 | 20,800 | -0.27(-1.09%) |
May 14, 2020 | 24.76 | 24.76 | 24.36 | 24.66 | 13,842 | -0.99(-3.86%) |
May 13, 2020 | 25.57 | 25.89 | 25.31 | 25.65 | 9,932 | -0.66(-2.52%) |
May 12, 2020 | 26.50 | 26.57 | 26.21 | 26.31 | 29,927 | -0.50(-1.87%) |
May 11, 2020 | 26.55 | 26.94 | 26.55 | 26.81 | 10,254 | +2.26(+9.22%) |
May 08, 2020 | 24.91 | 24.91 | 24.51 | 24.55 | 15,300 | +0.70(+2.94%) |
May 07, 2020 | 23.79 | 23.93 | 23.60 | 23.85 | 54,728 | +0.16(+0.68%) |
May 06, 2020 | 24.13 | 24.13 | 23.56 | 23.69 | 15,488 | -0.01(-0.04%) |
May 05, 2020 | 24.28 | 24.30 | 23.52 | 23.70 | 19,023 | +0.30(+1.30%) |
May 04, 2020 | 23.80 | 23.80 | 23.06 | 23.39 | 23,537 | +0.00(+0.02%) |
May 01, 2020 | 23.99 | 23.99 | 23.34 | 23.39 | 17,000 | -0.57(-2.38%) |
Apr 30, 2020 | 24.05 | 24.26 | 23.78 | 23.96 | 28,089 | -0.43(-1.76%) |
Apr 29, 2020 | 24.40 | 24.50 | 24.10 | 24.39 | 32,389 | +0.40(+1.67%) |
Apr 28, 2020 | 23.90 | 24.31 | 23.90 | 23.99 | 16,660 | -0.53(-2.16%) |
Apr 27, 2020 | 24.72 | 24.72 | 24.10 | 24.52 | 18,610 | +0.41(+1.70%) |
Apr 24, 2020 | 23.80 | 24.29 | 23.80 | 24.11 | 18,900 | +0.10(+0.42%) |
Apr 23, 2020 | 23.91 | 24.50 | 23.91 | 24.01 | 35,261 | -0.32(-1.32%) |
Apr 22, 2020 | 24.55 | 24.60 | 24.10 | 24.33 | 89,947 | +0.31(+1.29%) |
Apr 21, 2020 | 24.85 | 24.85 | 23.88 | 24.02 | 34,302 | +0.45(+1.91%) |
Apr 20, 2020 | 24.35 | 24.35 | 23.46 | 23.57 | 43,302 | -0.33(-1.38%) |
Apr 17, 2020 | 25.20 | 25.20 | 23.90 | 23.90 | 29,600 | -0.38(-1.57%) |
Apr 16, 2020 | 24.54 | 24.54 | 23.68 | 24.28 | 63,584 | +0.43(+1.80%) |
Apr 15, 2020 | 24.39 | 24.39 | 23.80 | 23.85 | 47,802 | +0.07(+0.29%) |
Apr 14, 2020 | 25.21 | 25.21 | 23.68 | 23.78 | 66,971 | +0.40(+1.72%) |
Apr 13, 2020 | 25.01 | 25.01 | 23.22 | 23.38 | 18,304 | +0.21(+0.89%) |
Apr 09, 2020 | 23.34 | 23.73 | 23.02 | 23.17 | 29,800 | -0.34(-1.45%) |
Apr 08, 2020 | 23.57 | 25.05 | 23.03 | 23.51 | 40,541 | +0.08(+0.35%) |
Apr 07, 2020 | 23.70 | 23.70 | 23.35 | 23.43 | 31,643 | +0.73(+3.21%) |
Apr 06, 2020 | 22.74 | 22.99 | 22.70 | 22.70 | 24,926 | -0.17(-0.74%) |
Apr 03, 2020 | 23.60 | 23.60 | 22.33 | 22.87 | 39,700 | +0.01(+0.05%) |
Apr 02, 2020 | 22.78 | 22.87 | 22.26 | 22.86 | 22,028 | -0.12(-0.51%) |
Apr 01, 2020 | 22.37 | 23.90 | 22.37 | 22.97 | 17,640 | -0.05(-0.20%) |
Mar 31, 2020 | 22.36 | 24.22 | 22.36 | 23.02 | 31,010 | -1.30(-5.35%) |
Mar 30, 2020 | 23.42 | 24.60 | 23.42 | 24.32 | 40,648 | -0.42(-1.70%) |
Mar 27, 2020 | 23.73 | 26.10 | 23.73 | 24.74 | 19,100 | +0.61(+2.53%) |
Mar 26, 2020 | 22.05 | 24.54 | 22.05 | 24.13 | 18,183 | +0.90(+3.87%) |
Mar 25, 2020 | 23.66 | 25.61 | 21.73 | 23.23 | 25,206 | +0.30(+1.29%) |
Mar 24, 2020 | 22.85 | 23.60 | 21.02 | 22.93 | 34,274 | +0.13(+0.59%) |
Mar 23, 2020 | 21.76 | 23.20 | 21.76 | 22.80 | 29,399 | +0.69(+3.12%) |
Mar 20, 2020 | 23.69 | 23.69 | 20.62 | 22.11 | 29,200 | -0.14(-0.63%) |
Mar 19, 2020 | 23.22 | 23.22 | 21.34 | 22.25 | 47,178 | +0.24(+1.09%) |
Mar 18, 2020 | 20.98 | 24.59 | 20.98 | 22.01 | 20,383 | -0.67(-2.96%) |
Mar 17, 2020 | 21.25 | 23.17 | 21.25 | 22.68 | 56,430 | +0.66(+3.00%) |
Mar 16, 2020 | 22.32 | 22.52 | 21.40 | 22.02 | 39,392 | -0.90(-3.93%) |
Mar 13, 2020 | 23.10 | 23.74 | 22.15 | 22.92 | 64,800 | +0.19(+0.84%) |
Mar 12, 2020 | 23.13 | 24.10 | 21.95 | 22.73 | 130,357 | -1.23(-5.13%) |
Mar 11, 2020 | 24.29 | 24.29 | 23.93 | 23.96 | 116,488 | +0.04(+0.17%) |
Mar 10, 2020 | 24.15 | 24.19 | 23.53 | 23.92 | 79,064 | -0.08(-0.33%) |
Mar 09, 2020 | 24.13 | 24.16 | 23.28 | 24.00 | 63,972 | -0.34(-1.40%) |
Mar 06, 2020 | 23.68 | 24.65 | 23.68 | 24.34 | 60,700 | -0.61(-2.44%) |
Mar 05, 2020 | 24.61 | 24.99 | 24.61 | 24.95 | 53,618 | -0.30(-1.19%) |
Mar 04, 2020 | 25.24 | 25.42 | 24.96 | 25.25 | 35,905 | +0.03(+0.12%) |
Mar 03, 2020 | 24.66 | 25.79 | 24.65 | 25.22 | 105,900 | -0.00(-0.02%) |
Mar 02, 2020 | 24.30 | 26.18 | 24.30 | 25.22 | 51,408 | -0.01(-0.02%) |
Feb 28, 2020 | 24.22 | 25.32 | 24.22 | 25.23 | 49,300 | -0.79(-3.04%) |
Feb 27, 2020 | 26.32 | 26.42 | 25.66 | 26.02 | 46,180 | -0.83(-3.09%) |
Feb 26, 2020 | 27.21 | 27.21 | 26.30 | 26.85 | 68,653 | +0.20(+0.75%) |
Feb 25, 2020 | 26.22 | 26.80 | 26.22 | 26.65 | 73,296 | -0.90(-3.27%) |
Feb 24, 2020 | 28.05 | 28.05 | 27.26 | 27.55 | 26,311 | -0.37(-1.33%) |
Feb 21, 2020 | 27.94 | 28.05 | 27.84 | 27.92 | 26,000 | +0.20(+0.73%) |
Feb 20, 2020 | 27.77 | 27.99 | 27.49 | 27.72 | 37,518 | +0.09(+0.32%) |
Feb 19, 2020 | 28.35 | 28.35 | 27.54 | 27.63 | 26,299 | -0.77(-2.71%) |
Feb 18, 2020 | 28.65 | 28.65 | 28.33 | 28.40 | 31,977 | -0.27(-0.94%) |
Feb 14, 2020 | 29.12 | 29.32 | 28.53 | 28.67 | 20,300 | -0.44(-1.51%) |
Feb 13, 2020 | 29.22 | 29.22 | 29.07 | 29.11 | 27,338 | -0.17(-0.58%) |
Feb 12, 2020 | 28.73 | 29.61 | 28.72 | 29.28 | 32,287 | -0.24(-0.81%) |
Feb 11, 2020 | 30.19 | 30.19 | 29.20 | 29.52 | 15,936 | -0.01(-0.03%) |
Feb 10, 2020 | 29.39 | 29.53 | 29.25 | 29.53 | 46,919 | +0.25(+0.85%) |
Feb 07, 2020 | 29.40 | 29.41 | 29.28 | 29.28 | 16,800 | -0.15(-0.51%) |
Feb 06, 2020 | 29.47 | 29.47 | 29.40 | 29.43 | 21,845 | +0.10(+0.34%) |
Feb 05, 2020 | 30.00 | 30.00 | 29.20 | 29.33 | 23,858 | +0.31(+1.07%) |
Feb 04, 2020 | 30.05 | 30.05 | 28.78 | 29.02 | 35,522 | -0.19(-0.65%) |
Feb 03, 2020 | 28.79 | 29.45 | 28.79 | 29.21 | 17,967 | -0.20(-0.68%) |
Jan 31, 2020 | 28.87 | 29.87 | 28.86 | 29.41 | 16,200 | +0.26(+0.89%) |
Jan 30, 2020 | 29.62 | 29.62 | 28.65 | 29.15 | 13,621 | -0.65(-2.18%) |
Jan 29, 2020 | 29.78 | 29.98 | 29.77 | 29.80 | 36,333 | +0.46(+1.57%) |
Jan 28, 2020 | 29.96 | 29.96 | 29.31 | 29.34 | 31,020 | +0.04(+0.14%) |
Jan 27, 2020 | 29.23 | 29.39 | 29.22 | 29.30 | 13,180 | -0.08(-0.27%) |
Jan 24, 2020 | 29.48 | 29.50 | 29.38 | 29.38 | 22,800 | -0.46(-1.54%) |
Jan 23, 2020 | 29.50 | 29.84 | 29.49 | 29.84 | 32,891 | -0.09(-0.30%) |
Jan 22, 2020 | 29.79 | 30.06 | 29.79 | 29.93 | 46,658 | -0.18(-0.58%) |
Jan 21, 2020 | 29.66 | 30.56 | 29.66 | 30.11 | 11,267 | +0.00(+0.02%) |
Jan 17, 2020 | 29.93 | 30.17 | 29.93 | 30.10 | 17,000 | +0.24(+0.80%) |
Jan 16, 2020 | 30.48 | 30.48 | 29.74 | 29.86 | 35,178 | +0.48(+1.63%) |
Jan 15, 2020 | 29.49 | 29.60 | 29.38 | 29.38 | 13,406 | -0.07(-0.24%) |
Jan 14, 2020 | 28.66 | 29.67 | 28.66 | 29.45 | 18,100 | -0.11(-0.37%) |
Jan 13, 2020 | 29.47 | 29.60 | 29.47 | 29.56 | 16,991 | -0.10(-0.34%) |
Jan 10, 2020 | 30.55 | 30.55 | 29.56 | 29.66 | 26,300 | -0.36(-1.20%) |
Jan 09, 2020 | 29.80 | 30.25 | 29.79 | 30.02 | 25,993 | -0.38(-1.25%) |
Jan 08, 2020 | 30.93 | 30.93 | 30.40 | 30.40 | 43,959 | -0.63(-2.03%) |
Jan 07, 2020 | 31.35 | 31.35 | 30.68 | 31.03 | 16,495 | +0.28(+0.91%) |
Jan 06, 2020 | 30.92 | 30.92 | 30.70 | 30.75 | 20,943 | -0.22(-0.71%) |
Jan 03, 2020 | 31.21 | 31.21 | 30.29 | 30.97 | 10,200 | +0.02(+0.06%) |
Jan 02, 2020 | 30.80 | 31.07 | 30.80 | 30.95 | 28,616 | +0.15(+0.49%) |
Dec 31, 2019 | 30.73 | 30.86 | 30.73 | 30.80 | 9,900 | -0.05(-0.16%) |
Dec 30, 2019 | 30.89 | 30.89 | 30.71 | 30.85 | 22,476 | -0.43(-1.37%) |
Dec 27, 2019 | 31.12 | 31.30 | 31.11 | 31.28 | 15,900 | +0.47(+1.53%) |
Dec 26, 2019 | 30.76 | 30.92 | 30.75 | 30.81 | 13,643 | -0.55(-1.75%) |
Dec 24, 2019 | 31.38 | 31.39 | 31.15 | 31.36 | 13,900 | +0.50(+1.62%) |
Dec 23, 2019 | 30.56 | 31.56 | 30.55 | 30.86 | 20,915 | -0.41(-1.31%) |
Dec 20, 2019 | 31.71 | 31.72 | 31.03 | 31.27 | 17,800 | -0.47(-1.48%) |
Dec 19, 2019 | 31.35 | 31.85 | 31.35 | 31.74 | 19,030 | +0.71(+2.29%) |
Dec 18, 2019 | 30.90 | 31.50 | 30.71 | 31.03 | 13,099 | -0.07(-0.24%) |
Dec 17, 2019 | 30.71 | 31.72 | 30.70 | 31.11 | 23,998 | -0.02(-0.08%) |
Dec 16, 2019 | 31.04 | 31.25 | 31.03 | 31.13 | 13,785 | +0.08(+0.26%) |
Dec 13, 2019 | 31.00 | 31.05 | 30.99 | 31.05 | 15,900 | -0.10(-0.32%) |
Dec 12, 2019 | 31.12 | 31.23 | 31.05 | 31.15 | 17,725 | +0.01(+0.03%) |
Dec 11, 2019 | 31.09 | 31.23 | 31.09 | 31.14 | 19,376 | +0.02(+0.05%) |
Dec 10, 2019 | 31.24 | 31.25 | 30.98 | 31.12 | 24,882 | +0.05(+0.14%) |
Dec 09, 2019 | 31.24 | 31.25 | 30.97 | 31.08 | 18,368 | -0.07(-0.21%) |
Dec 06, 2019 | 31.79 | 31.79 | 30.73 | 31.14 | 17,800 | +0.18(+0.57%) |
Dec 05, 2019 | 31.08 | 31.08 | 30.87 | 30.97 | 21,521 | -0.12(-0.39%) |
Dec 04, 2019 | 31.79 | 31.79 | 31.09 | 31.09 | 24,342 | +0.59(+1.95%) |
Dec 03, 2019 | 30.36 | 30.54 | 30.36 | 30.50 | 40,822 | +0.23(+0.78%) |
Dec 02, 2019 | 30.23 | 30.44 | 30.23 | 30.26 | 51,714 | -0.27(-0.88%) |
Nov 29, 2019 | 30.17 | 30.74 | 30.17 | 30.53 | 14,300 | -0.79(-2.52%) |
Nov 27, 2019 | 31.30 | 31.42 | 31.30 | 31.32 | 16,000 | +0.62(+2.02%) |
Nov 26, 2019 | 31.26 | 31.26 | 30.61 | 30.70 | 31,772 | -0.38(-1.22%) |
Nov 25, 2019 | 31.27 | 31.28 | 31.01 | 31.08 | 16,555 | +0.03(+0.10%) |
Nov 22, 2019 | 31.00 | 31.26 | 31.00 | 31.05 | 18,800 | -0.35(-1.11%) |
Nov 21, 2019 | 31.30 | 31.48 | 31.30 | 31.40 | 19,003 | +0.08(+0.26%) |
Nov 20, 2019 | 31.29 | 31.54 | 31.29 | 31.32 | 5,232 | -0.12(-0.40%) |
Nov 19, 2019 | 31.50 | 31.59 | 31.35 | 31.45 | 28,707 | +0.30(+0.98%) |
Nov 18, 2019 | 31.34 | 31.34 | 31.06 | 31.14 | 10,702 | -0.13(-0.42%) |
Nov 15, 2019 | 31.23 | 31.42 | 31.22 | 31.27 | 15,400 | -0.24(-0.76%) |
Nov 14, 2019 | 31.60 | 31.88 | 31.33 | 31.51 | 24,079 | -0.46(-1.44%) |
Nov 13, 2019 | 31.82 | 31.97 | 31.65 | 31.97 | 40,009 | -0.03(-0.09%) |
Nov 12, 2019 | 31.94 | 32.19 | 31.93 | 32.00 | 27,888 | -0.17(-0.53%) |
Nov 11, 2019 | 32.24 | 32.37 | 32.17 | 32.17 | 6,861 | -0.30(-0.92%) |
Nov 08, 2019 | 33.16 | 33.16 | 32.44 | 32.47 | 10,200 | -0.21(-0.64%) |
Nov 07, 2019 | 32.71 | 32.79 | 32.55 | 32.68 | 8,256 | +0.97(+3.06%) |
Nov 06, 2019 | 31.73 | 31.81 | 31.59 | 31.71 | 3,658 | -0.44(-1.37%) |
Nov 05, 2019 | 32.24 | 32.24 | 31.97 | 32.15 | 18,398 | -1.33(-3.96%) |
Nov 04, 2019 | 33.53 | 33.53 | 33.45 | 33.48 | 2,238 | +0.02(+0.07%) |
Nov 01, 2019 | 33.89 | 33.90 | 33.37 | 33.45 | 4,100 | -0.06(-0.18%) |
Oct 31, 2019 | 33.23 | 33.51 | 32.96 | 33.51 | 9,552 | +1.29(+4.00%) |
Oct 30, 2019 | 32.14 | 32.66 | 31.61 | 32.22 | 6,605 | +0.35(+1.10%) |
Oct 29, 2019 | 31.55 | 32.02 | 31.55 | 31.87 | 11,295 | +0.42(+1.34%) |
Oct 28, 2019 | 31.38 | 31.67 | 31.38 | 31.45 | 6,721 | -0.56(-1.75%) |
Oct 25, 2019 | 31.74 | 32.02 | 31.74 | 32.01 | 5,100 | -0.19(-0.59%) |
Oct 24, 2019 | 32.39 | 32.39 | 32.20 | 32.20 | 15,540 | -0.05(-0.16%) |
Oct 23, 2019 | 31.76 | 32.27 | 31.76 | 32.25 | 9,142 | -0.22(-0.68%) |
Oct 22, 2019 | 33.04 | 33.04 | 32.47 | 32.47 | 16,882 | -0.02(-0.06%) |
Oct 21, 2019 | 32.64 | 32.64 | 32.40 | 32.49 | 20,654 | +0.29(+0.90%) |
Oct 18, 2019 | 32.23 | 32.23 | 32.09 | 32.20 | 16,700 | -0.12(-0.39%) |
Oct 17, 2019 | 32.42 | 32.42 | 32.26 | 32.33 | 10,752 | +0.08(+0.23%) |
Oct 16, 2019 | 32.35 | 32.35 | 32.19 | 32.25 | 98,177 | -0.03(-0.09%) |
Oct 15, 2019 | 32.03 | 32.33 | 32.02 | 32.28 | 32,431 | +0.78(+2.48%) |
Oct 14, 2019 | 31.19 | 31.92 | 31.19 | 31.50 | 21,997 | -0.08(-0.25%) |
Oct 11, 2019 | 31.70 | 31.71 | 31.13 | 31.58 | 22,600 | +0.27(+0.88%) |
Oct 10, 2019 | 31.34 | 31.39 | 31.28 | 31.30 | 57,515 | -0.39(-1.21%) |
Oct 09, 2019 | 31.65 | 31.81 | 31.52 | 31.69 | 57,360 | +0.36(+1.15%) |
Oct 08, 2019 | 31.79 | 31.79 | 31.32 | 31.33 | 20,434 | -0.75(-2.34%) |
Oct 07, 2019 | 32.27 | 32.27 | 32.07 | 32.08 | 3,846 | -0.16(-0.50%) |
Oct 04, 2019 | 32.11 | 32.32 | 32.11 | 32.24 | 7,800 | -0.16(-0.49%) |
Oct 03, 2019 | 32.45 | 32.46 | 32.31 | 32.40 | 14,824 | -0.18(-0.55%) |
Oct 02, 2019 | 31.75 | 32.84 | 31.75 | 32.58 | 6,460 | +0.14(+0.43%) |
Oct 01, 2019 | 32.42 | 32.58 | 32.30 | 32.44 | 14,114 | -0.07(-0.22%) |
Sep 30, 2019 | 32.44 | 32.51 | 31.47 | 32.51 | 14,824 | -0.11(-0.34%) |
Sep 27, 2019 | 32.46 | 32.62 | 32.46 | 32.62 | 5,000 | -1.10(-3.25%) |
Sep 26, 2019 | 33.22 | 34.23 | 33.22 | 33.72 | 7,350 | +0.84(+2.54%) |
Sep 25, 2019 | 33.11 | 33.16 | 32.87 | 32.88 | 22,937 | -0.23(-0.69%) |
Sep 24, 2019 | 33.29 | 33.29 | 33.11 | 33.11 | 31,407 | -0.31(-0.93%) |
Sep 23, 2019 | 33.45 | 33.51 | 33.40 | 33.42 | 8,086 | +0.02(+0.06%) |
Sep 20, 2019 | 33.55 | 33.55 | 33.40 | 33.40 | 14,500 | -0.13(-0.39%) |
Sep 19, 2019 | 33.38 | 33.58 | 33.38 | 33.53 | 5,885 | +0.41(+1.24%) |
Sep 18, 2019 | 32.87 | 33.12 | 32.87 | 33.12 | 10,105 | -0.13(-0.39%) |
Sep 17, 2019 | 32.97 | 33.26 | 32.97 | 33.25 | 9,058 | +0.34(+1.02%) |
Sep 16, 2019 | 33.02 | 33.02 | 32.88 | 32.91 | 9,458 | -0.19(-0.56%) |
Sep 13, 2019 | 33.09 | 33.13 | 32.96 | 33.10 | 5,400 | +0.57(+1.74%) |
Sep 12, 2019 | 33.16 | 33.16 | 32.42 | 32.53 | 4,326 | +0.14(+0.43%) |
Sep 11, 2019 | 32.39 | 32.51 | 32.29 | 32.40 | 6,083 | -0.07(-0.23%) |
Sep 10, 2019 | 32.61 | 32.65 | 32.29 | 32.47 | 34,517 | -0.02(-0.06%) |
Sep 09, 2019 | 32.64 | 32.64 | 32.04 | 32.49 | 59,994 | +0.61(+1.91%) |
Sep 06, 2019 | 32.35 | 32.35 | 31.88 | 31.88 | 7,100 | +0.03(+0.09%) |
Sep 05, 2019 | 32.29 | 32.29 | 31.81 | 31.85 | 10,646 | +0.33(+1.05%) |
Sep 04, 2019 | 31.18 | 31.66 | 31.18 | 31.52 | 55,825 | +0.13(+0.41%) |
Sep 03, 2019 | 31.51 | 31.60 | 31.39 | 31.39 | 33,749 | -0.80(-2.49%) |
Aug 30, 2019 | 32.06 | 32.20 | 32.06 | 32.19 | 10,400 | +0.24(+0.75%) |
Aug 29, 2019 | 31.96 | 32.06 | 31.95 | 31.95 | 8,092 | -0.29(-0.91%) |
Aug 28, 2019 | 32.37 | 32.37 | 32.19 | 32.24 | 10,265 | -0.09(-0.26%) |
Aug 27, 2019 | 33.00 | 33.00 | 31.76 | 32.33 | 12,978 | -0.41(-1.27%) |
Aug 26, 2019 | 33.52 | 33.52 | 32.50 | 32.74 | 6,809 | +0.40(+1.25%) |
Aug 23, 2019 | 32.46 | 32.47 | 32.18 | 32.34 | 17,800 | -0.09(-0.28%) |
Aug 22, 2019 | 32.66 | 32.67 | 32.41 | 32.43 | 28,641 | -0.12(-0.35%) |
Aug 21, 2019 | 32.72 | 32.72 | 32.52 | 32.55 | 12,180 | -0.17(-0.52%) |
Aug 20, 2019 | 32.66 | 32.83 | 32.65 | 32.72 | 21,801 | +0.39(+1.19%) |
Aug 19, 2019 | 32.83 | 32.83 | 32.33 | 32.33 | 6,768 | +0.11(+0.34%) |
Aug 16, 2019 | 31.98 | 32.22 | 31.98 | 32.22 | 17,600 | +0.54(+1.70%) |
Aug 15, 2019 | 31.58 | 31.76 | 31.57 | 31.68 | 41,501 | +0.05(+0.16%) |
Aug 14, 2019 | 31.71 | 31.73 | 31.49 | 31.63 | 18,661 | -0.12(-0.38%) |
Aug 13, 2019 | 31.91 | 31.92 | 31.45 | 31.75 | 27,871 | +0.06(+0.19%) |
Aug 12, 2019 | 32.08 | 32.09 | 31.67 | 31.69 | 33,478 | -0.15(-0.47%) |
Aug 09, 2019 | 32.51 | 32.52 | 31.83 | 31.84 | 10,400 | -0.12(-0.38%) |
Aug 08, 2019 | 32.19 | 32.19 | 31.67 | 31.96 | 11,109 | +0.20(+0.61%) |
Aug 07, 2019 | 31.66 | 31.82 | 31.61 | 31.77 | 23,533 | -0.22(-0.70%) |
Aug 06, 2019 | 31.69 | 31.99 | 31.55 | 31.99 | 59,035 | -0.08(-0.25%) |
Aug 05, 2019 | 32.55 | 32.55 | 32.06 | 32.07 | 8,973 | +0.23(+0.72%) |
Aug 02, 2019 | 31.66 | 32.29 | 31.66 | 31.84 | 23,700 | -0.48(-1.49%) |
Aug 01, 2019 | 32.45 | 32.55 | 32.28 | 32.32 | 28,392 | +0.29(+0.91%) |
Jul 31, 2019 | 32.72 | 32.73 | 32.03 | 32.03 | 8,234 | -0.79(-2.41%) |
Jul 30, 2019 | 32.95 | 32.96 | 32.26 | 32.82 | 14,224 | -0.25(-0.76%) |
Jul 29, 2019 | 33.40 | 33.41 | 32.96 | 33.07 | 4,498 | -0.11(-0.33%) |
Jul 26, 2019 | 33.15 | 33.18 | 33.02 | 33.18 | 9,300 | +0.08(+0.24%) |
Jul 25, 2019 | 33.12 | 33.26 | 32.98 | 33.10 | 8,683 | -0.23(-0.70%) |
Jul 24, 2019 | 33.58 | 33.58 | 33.30 | 33.34 | 7,077 | +0.02(+0.05%) |
Jul 23, 2019 | 33.48 | 33.48 | 33.23 | 33.32 | 14,581 | +0.06(+0.18%) |
Jul 22, 2019 | 33.69 | 33.71 | 33.11 | 33.26 | 8,199 | -0.47(-1.39%) |
Jul 19, 2019 | 33.80 | 33.83 | 33.63 | 33.73 | 12,100 | +0.45(+1.35%) |
Jul 18, 2019 | 33.49 | 33.49 | 33.02 | 33.28 | 11,693 | -0.02(-0.05%) |
Jul 17, 2019 | 33.25 | 33.36 | 32.99 | 33.30 | 14,631 | +0.23(+0.71%) |
Jul 16, 2019 | 33.19 | 33.19 | 32.88 | 33.06 | 11,872 | +0.00(+0.00%) |
Jul 15, 2019 | 33.13 | 33.15 | 33.06 | 33.06 | 4,456 | -0.03(-0.09%) |
Jul 12, 2019 | 33.57 | 33.57 | 32.47 | 33.09 | 5,800 | +0.29(+0.88%) |
Jul 11, 2019 | 33.22 | 33.22 | 32.79 | 32.80 | 8,574 | +0.46(+1.44%) |
Jul 10, 2019 | 32.18 | 32.40 | 32.18 | 32.34 | 9,789 | +0.05(+0.14%) |
Jul 09, 2019 | 32.08 | 32.36 | 32.07 | 32.29 | 6,515 | -0.11(-0.32%) |
Jul 08, 2019 | 31.98 | 32.66 | 31.97 | 32.40 | 5,851 | +0.17(+0.51%) |
Jul 05, 2019 | 33.15 | 33.15 | 32.13 | 32.23 | 4,600 | +0.30(+0.94%) |
Jul 03, 2019 | 31.93 | 31.93 | 31.68 | 31.93 | 2,400 | +0.37(+1.17%) |
Jul 02, 2019 | 31.95 | 31.95 | 31.01 | 31.56 | 43,831 | -0.95(-2.91%) |
Jul 01, 2019 | 32.37 | 32.69 | 32.37 | 32.51 | 11,480 | +0.95(+2.99%) |
Jun 28, 2019 | 31.85 | 31.85 | 31.56 | 31.56 | 1,700 | -0.33(-1.02%) |
Jun 27, 2019 | 32.19 | 32.19 | 31.81 | 31.89 | 5,927 | +0.12(+0.39%) |
Jun 26, 2019 | 31.77 | 31.77 | 31.70 | 31.76 | 9,426 | -0.02(-0.06%) |
Jun 25, 2019 | 31.58 | 31.88 | 31.54 | 31.78 | 11,993 | -0.23(-0.72%) |
Jun 24, 2019 | 31.76 | 32.23 | 31.76 | 32.01 | 3,668 | -0.73(-2.23%) |
Jun 21, 2019 | 33.09 | 33.09 | 32.72 | 32.74 | 42,900 | -0.45(-1.36%) |
Jun 20, 2019 | 33.17 | 33.53 | 33.17 | 33.19 | 19,809 | +0.66(+2.01%) |
Jun 19, 2019 | 32.44 | 32.68 | 32.37 | 32.53 | 6,176 | +0.15(+0.46%) |
Jun 18, 2019 | 31.89 | 32.38 | 31.89 | 32.38 | 27,331 | +0.34(+1.05%) |
Jun 17, 2019 | 31.77 | 32.12 | 31.77 | 32.05 | 9,419 | +0.21(+0.68%) |
Jun 14, 2019 | 31.57 | 32.08 | 31.57 | 31.84 | 11,900 | -0.32(-0.99%) |
Jun 13, 2019 | 32.56 | 32.56 | 32.13 | 32.15 | 7,375 | -0.31(-0.95%) |
Jun 12, 2019 | 32.66 | 32.73 | 32.46 | 32.46 | 3,358 | -0.61(-1.84%) |
Jun 11, 2019 | 33.56 | 33.56 | 32.94 | 33.07 | 21,586 | +0.00(+0.00%) |
Jun 10, 2019 | 33.52 | 33.52 | 32.96 | 33.07 | 4,616 | -0.04(-0.12%) |
Jun 07, 2019 | 33.10 | 33.18 | 33.04 | 33.11 | 4,100 | +0.21(+0.64%) |
Jun 06, 2019 | 33.02 | 33.09 | 32.75 | 32.90 | 16,419 | -0.22(-0.65%) |
Jun 05, 2019 | 33.61 | 33.61 | 32.88 | 33.12 | 10,271 | +0.59(+1.82%) |
Jun 04, 2019 | 33.16 | 33.16 | 32.27 | 32.52 | 18,662 | -0.10(-0.30%) |