Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.54 | 30.76 | 29.43 | 29.74 | 238,457 | -1.09(-3.55%) |
May 28, 2020 | 31.73 | 31.73 | 30.56 | 30.83 | 223,926 | -0.50(-1.59%) |
May 27, 2020 | 30.98 | 31.64 | 30.56 | 31.33 | 347,284 | +1.20(+3.98%) |
May 26, 2020 | 28.55 | 30.35 | 28.44 | 30.13 | 345,754 | +2.97(+10.92%) |
May 22, 2020 | 27.49 | 27.49 | 26.55 | 27.17 | 146,822 | -0.18(-0.67%) |
May 21, 2020 | 27.23 | 27.67 | 27.21 | 27.35 | 311,581 | -0.03(-0.10%) |
May 20, 2020 | 27.36 | 28.25 | 27.27 | 27.38 | 316,319 | +0.56(+2.09%) |
May 19, 2020 | 27.49 | 27.77 | 26.80 | 26.82 | 239,398 | -0.96(-3.47%) |
May 18, 2020 | 26.22 | 27.96 | 26.22 | 27.78 | 280,682 | +2.61(+10.36%) |
May 15, 2020 | 24.92 | 25.36 | 24.72 | 25.17 | 201,552 | -0.07(-0.28%) |
May 14, 2020 | 24.09 | 25.27 | 23.19 | 25.24 | 200,126 | +0.52(+2.09%) |
May 13, 2020 | 24.74 | 25.24 | 24.44 | 24.72 | 310,488 | -0.31(-1.22%) |
May 12, 2020 | 26.06 | 26.18 | 24.98 | 25.03 | 301,399 | -0.92(-3.54%) |
May 11, 2020 | 26.24 | 26.47 | 25.63 | 25.95 | 208,463 | -0.79(-2.95%) |
May 08, 2020 | 25.72 | 26.76 | 25.45 | 26.74 | 268,964 | +0.66(+2.52%) |
May 07, 2020 | 25.98 | 27.04 | 25.56 | 26.08 | 211,075 | +0.47(+1.85%) |
May 06, 2020 | 27.16 | 27.70 | 25.44 | 25.61 | 274,331 | -1.46(-5.40%) |
May 05, 2020 | 28.49 | 28.58 | 26.97 | 27.07 | 264,548 | -0.97(-3.46%) |
May 04, 2020 | 28.63 | 29.59 | 27.89 | 28.04 | 227,756 | -1.09(-3.73%) |
May 01, 2020 | 28.88 | 29.59 | 28.62 | 29.13 | 264,623 | -0.53(-1.80%) |
Apr 30, 2020 | 30.34 | 30.61 | 29.31 | 29.66 | 273,370 | -1.57(-5.02%) |
Apr 29, 2020 | 30.55 | 31.42 | 30.55 | 31.23 | 257,708 | +1.47(+4.94%) |
Apr 28, 2020 | 29.96 | 30.40 | 29.17 | 29.76 | 287,191 | +0.84(+2.91%) |
Apr 27, 2020 | 27.50 | 29.08 | 27.32 | 28.92 | 184,607 | +1.55(+5.66%) |
Apr 24, 2020 | 27.34 | 27.59 | 26.38 | 27.37 | 164,418 | +0.45(+1.66%) |
Apr 23, 2020 | 26.71 | 27.45 | 26.52 | 26.92 | 165,003 | +0.25(+0.92%) |
Apr 22, 2020 | 27.46 | 27.46 | 26.49 | 26.68 | 168,356 | +0.24(+0.89%) |
Apr 21, 2020 | 26.43 | 26.81 | 26.13 | 26.44 | 164,751 | -0.51(-1.88%) |
Apr 20, 2020 | 27.41 | 28.40 | 26.53 | 26.95 | 164,926 | -1.13(-4.02%) |
Apr 17, 2020 | 27.78 | 28.58 | 27.45 | 28.08 | 155,734 | +1.34(+5.01%) |
Apr 16, 2020 | 27.28 | 27.28 | 25.29 | 26.74 | 341,951 | -0.36(-1.32%) |
Apr 15, 2020 | 28.07 | 28.45 | 26.76 | 27.10 | 286,132 | -2.30(-7.83%) |
Apr 14, 2020 | 31.41 | 31.50 | 29.26 | 29.40 | 318,283 | -1.08(-3.53%) |
Apr 13, 2020 | 29.33 | 30.60 | 28.17 | 30.47 | 304,910 | +1.13(+3.85%) |
Apr 09, 2020 | 30.12 | 31.08 | 28.50 | 29.35 | 332,835 | +0.02(+0.06%) |
Apr 08, 2020 | 29.48 | 30.02 | 28.50 | 29.33 | 378,477 | +0.34(+1.18%) |
Apr 07, 2020 | 28.72 | 29.43 | 27.95 | 28.99 | 490,089 | +1.38(+5.01%) |
Apr 06, 2020 | 26.39 | 27.78 | 25.95 | 27.60 | 258,448 | +2.10(+8.24%) |
Apr 03, 2020 | 27.02 | 27.39 | 24.79 | 25.50 | 390,079 | -2.07(-7.49%) |
Apr 02, 2020 | 25.11 | 27.68 | 25.11 | 27.57 | 328,774 | +2.63(+10.56%) |
Apr 01, 2020 | 26.19 | 26.32 | 24.66 | 24.93 | 294,398 | -2.28(-8.36%) |
Mar 31, 2020 | 26.96 | 27.53 | 26.06 | 27.21 | 324,983 | +0.04(+0.13%) |
Mar 30, 2020 | 26.58 | 27.55 | 25.81 | 27.18 | 256,597 | +0.83(+3.16%) |
Mar 27, 2020 | 26.14 | 27.14 | 24.97 | 26.34 | 260,166 | -1.15(-4.17%) |
Mar 26, 2020 | 25.28 | 27.49 | 24.97 | 27.49 | 276,716 | +2.52(+10.09%) |
Mar 25, 2020 | 25.42 | 26.54 | 24.58 | 24.97 | 290,797 | -0.59(-2.29%) |
Mar 24, 2020 | 24.51 | 25.56 | 23.71 | 25.56 | 285,563 | +2.33(+10.02%) |
Mar 23, 2020 | 23.20 | 23.58 | 21.12 | 23.23 | 407,610 | +0.02(+0.08%) |
Mar 20, 2020 | 26.77 | 26.82 | 22.43 | 23.21 | 625,451 | -3.41(-12.82%) |
Mar 19, 2020 | 28.01 | 29.12 | 25.86 | 26.62 | 503,093 | -1.41(-5.03%) |
Mar 18, 2020 | 24.94 | 28.45 | 24.51 | 28.03 | 695,039 | +2.20(+8.50%) |
Mar 17, 2020 | 22.20 | 26.29 | 21.89 | 25.84 | 602,561 | +3.92(+17.89%) |
Mar 16, 2020 | 21.93 | 23.48 | 21.50 | 21.92 | 559,951 | -2.21(-9.16%) |
Mar 13, 2020 | 22.68 | 24.19 | 21.94 | 24.13 | 431,813 | +2.51(+11.62%) |
Mar 12, 2020 | 21.42 | 22.65 | 20.34 | 21.61 | 544,704 | -2.22(-9.31%) |
Mar 11, 2020 | 24.78 | 25.17 | 23.31 | 23.83 | 403,211 | -1.85(-7.20%) |
Mar 10, 2020 | 25.77 | 25.77 | 24.05 | 25.68 | 410,211 | +0.83(+3.36%) |
Mar 09, 2020 | 26.57 | 26.57 | 24.67 | 24.85 | 404,365 | -3.26(-11.60%) |
Mar 06, 2020 | 27.87 | 28.18 | 27.30 | 28.11 | 394,491 | -0.76(-2.62%) |
Mar 05, 2020 | 29.66 | 29.69 | 28.15 | 28.86 | 362,759 | -1.51(-4.98%) |
Mar 04, 2020 | 30.86 | 30.86 | 29.40 | 30.38 | 401,041 | +0.27(+0.89%) |
Mar 03, 2020 | 30.46 | 31.02 | 29.48 | 30.11 | 448,185 | -0.46(-1.49%) |
Mar 02, 2020 | 30.44 | 30.74 | 29.87 | 30.57 | 359,517 | +0.17(+0.57%) |
Feb 28, 2020 | 28.55 | 30.46 | 28.16 | 30.40 | 527,616 | +0.72(+2.43%) |
Feb 27, 2020 | 31.53 | 32.14 | 29.24 | 29.67 | 543,808 | -2.00(-6.33%) |
Feb 26, 2020 | 32.49 | 32.84 | 31.56 | 31.68 | 515,062 | -0.51(-1.58%) |
Feb 25, 2020 | 33.55 | 33.55 | 32.09 | 32.18 | 397,925 | -1.26(-3.78%) |
Feb 24, 2020 | 34.74 | 34.74 | 32.53 | 33.45 | 477,928 | -2.71(-7.49%) |
Feb 21, 2020 | 35.91 | 36.24 | 35.56 | 36.16 | 140,333 | +0.12(+0.33%) |
Feb 20, 2020 | 35.58 | 36.08 | 35.45 | 36.04 | 103,693 | +0.31(+0.87%) |
Feb 19, 2020 | 36.03 | 36.18 | 35.71 | 35.73 | 150,813 | -0.16(-0.46%) |
Feb 18, 2020 | 35.61 | 35.91 | 35.25 | 35.89 | 98,903 | +0.26(+0.72%) |
Feb 14, 2020 | 36.30 | 36.30 | 35.54 | 35.63 | 88,246 | -0.61(-1.68%) |
Feb 13, 2020 | 35.95 | 36.30 | 35.82 | 36.24 | 110,734 | +0.08(+0.21%) |
Feb 12, 2020 | 36.71 | 36.94 | 35.93 | 36.17 | 119,089 | -0.10(-0.28%) |
Feb 11, 2020 | 35.56 | 36.30 | 35.50 | 36.27 | 148,967 | +0.90(+2.55%) |
Feb 10, 2020 | 35.29 | 35.65 | 35.01 | 35.37 | 127,733 | -0.03(-0.10%) |
Feb 07, 2020 | 36.17 | 36.31 | 35.18 | 35.40 | 146,030 | -1.12(-3.06%) |
Feb 06, 2020 | 36.93 | 37.04 | 36.39 | 36.52 | 166,372 | -0.09(-0.23%) |
Feb 05, 2020 | 36.18 | 37.02 | 36.04 | 36.61 | 167,724 | +1.00(+2.80%) |
Feb 04, 2020 | 35.96 | 36.12 | 35.56 | 35.61 | 151,922 | +0.22(+0.63%) |
Feb 03, 2020 | 34.88 | 35.56 | 34.88 | 35.38 | 211,083 | +0.62(+1.78%) |
Jan 31, 2020 | 35.94 | 35.94 | 34.52 | 34.77 | 285,085 | -1.61(-4.42%) |
Jan 30, 2020 | 36.28 | 36.40 | 35.24 | 36.37 | 249,184 | -0.46(-1.26%) |
Jan 29, 2020 | 36.91 | 37.22 | 36.67 | 36.84 | 168,454 | +0.05(+0.14%) |
Jan 28, 2020 | 37.16 | 37.31 | 36.78 | 36.79 | 264,568 | -0.11(-0.30%) |
Jan 27, 2020 | 36.97 | 37.22 | 36.63 | 36.90 | 213,138 | -0.83(-2.19%) |
Jan 24, 2020 | 38.12 | 38.26 | 37.50 | 37.72 | 209,279 | -0.28(-0.75%) |
Jan 23, 2020 | 37.90 | 38.53 | 37.41 | 38.01 | 216,467 | -0.09(-0.25%) |
Jan 22, 2020 | 38.20 | 38.56 | 37.97 | 38.10 | 132,770 | +0.04(+0.11%) |
Jan 21, 2020 | 38.95 | 39.56 | 37.91 | 38.06 | 334,143 | -1.43(-3.62%) |
Jan 17, 2020 | 40.34 | 40.34 | 39.39 | 39.49 | 152,076 | -0.53(-1.33%) |
Jan 16, 2020 | 39.70 | 40.10 | 39.68 | 40.02 | 167,422 | +0.65(+1.66%) |
Jan 15, 2020 | 38.85 | 39.38 | 38.72 | 39.37 | 221,013 | +0.37(+0.95%) |
Jan 14, 2020 | 39.11 | 39.76 | 38.77 | 39.00 | 300,075 | +0.92(+2.42%) |
Jan 13, 2020 | 37.26 | 38.08 | 37.12 | 38.08 | 304,989 | +0.92(+2.48%) |
Jan 10, 2020 | 37.22 | 37.65 | 36.98 | 37.16 | 291,014 | -0.16(-0.44%) |
Jan 09, 2020 | 37.18 | 37.35 | 36.85 | 37.32 | 137,545 | +0.37(+1.00%) |
Jan 08, 2020 | 36.42 | 37.20 | 36.38 | 36.95 | 186,006 | +0.37(+1.01%) |
Jan 07, 2020 | 36.96 | 37.05 | 36.43 | 36.58 | 295,974 | -0.46(-1.25%) |
Jan 06, 2020 | 37.13 | 37.34 | 36.83 | 37.04 | 233,358 | -0.47(-1.26%) |
Jan 03, 2020 | 37.07 | 37.65 | 37.00 | 37.52 | 215,209 | -0.24(-0.64%) |
Jan 02, 2020 | 38.34 | 38.36 | 37.35 | 37.76 | 165,891 | -0.26(-0.68%) |
Dec 31, 2019 | 38.15 | 38.59 | 37.99 | 38.02 | 190,328 | -0.36(-0.94%) |
Dec 30, 2019 | 38.21 | 38.53 | 38.15 | 38.38 | 145,264 | +0.18(+0.47%) |
Dec 27, 2019 | 38.13 | 38.37 | 37.92 | 38.20 | 129,985 | +0.07(+0.18%) |
Dec 26, 2019 | 38.31 | 38.70 | 37.74 | 38.13 | 132,615 | -0.20(-0.52%) |
Dec 24, 2019 | 38.92 | 38.95 | 38.22 | 38.33 | 86,269 | -0.59(-1.52%) |
Dec 23, 2019 | 38.58 | 39.01 | 38.21 | 38.92 | 151,934 | +0.41(+1.07%) |
Dec 20, 2019 | 38.80 | 39.43 | 38.48 | 38.51 | 555,404 | -0.21(-0.53%) |
Dec 19, 2019 | 39.04 | 39.21 | 38.41 | 38.71 | 317,572 | -0.22(-0.57%) |
Dec 18, 2019 | 38.61 | 38.98 | 38.26 | 38.94 | 241,638 | +0.60(+1.57%) |
Dec 17, 2019 | 37.80 | 38.37 | 37.80 | 38.33 | 293,057 | +0.35(+0.93%) |
Dec 16, 2019 | 37.99 | 38.71 | 37.81 | 37.98 | 317,314 | +0.66(+1.78%) |
Dec 13, 2019 | 38.29 | 38.29 | 37.06 | 37.32 | 351,217 | -1.19(-3.10%) |
Dec 12, 2019 | 37.96 | 38.84 | 37.73 | 38.51 | 206,127 | +0.72(+1.89%) |
Dec 11, 2019 | 37.53 | 37.98 | 37.17 | 37.79 | 146,338 | +0.29(+0.77%) |
Dec 10, 2019 | 37.65 | 37.67 | 36.86 | 37.50 | 312,003 | -0.41(-1.08%) |
Dec 09, 2019 | 37.94 | 38.42 | 37.85 | 37.91 | 243,674 | -0.14(-0.36%) |
Dec 06, 2019 | 37.35 | 38.18 | 37.35 | 38.05 | 300,490 | +1.32(+3.59%) |
Dec 05, 2019 | 38.92 | 42.90 | 35.09 | 36.73 | 607,556 | -0.03(-0.09%) |
Dec 04, 2019 | 36.73 | 37.28 | 36.65 | 36.76 | 215,400 | +0.20(+0.54%) |
Dec 03, 2019 | 36.14 | 36.70 | 35.50 | 36.57 | 161,470 | -0.14(-0.39%) |
Dec 02, 2019 | 36.68 | 36.88 | 36.13 | 36.71 | 211,586 | -0.03(-0.09%) |
Nov 29, 2019 | 36.70 | 37.17 | 36.44 | 36.75 | 106,974 | -0.26(-0.69%) |
Nov 27, 2019 | 36.79 | 37.19 | 36.39 | 37.00 | 172,027 | +0.28(+0.77%) |
Nov 26, 2019 | 36.21 | 36.86 | 36.05 | 36.72 | 343,919 | +0.56(+1.55%) |
Nov 25, 2019 | 35.62 | 36.50 | 35.55 | 36.16 | 182,020 | +0.72(+2.02%) |
Nov 22, 2019 | 35.27 | 36.15 | 35.13 | 35.44 | 175,550 | +0.57(+1.64%) |
Nov 21, 2019 | 35.09 | 35.21 | 34.61 | 34.87 | 154,257 | -0.14(-0.41%) |
Nov 20, 2019 | 35.28 | 35.35 | 34.69 | 35.02 | 147,068 | -0.58(-1.63%) |
Nov 19, 2019 | 35.59 | 35.95 | 35.41 | 35.60 | 135,902 | +0.17(+0.48%) |
Nov 18, 2019 | 34.95 | 35.47 | 34.83 | 35.43 | 163,145 | +0.28(+0.80%) |
Nov 15, 2019 | 35.97 | 35.97 | 35.13 | 35.15 | 240,838 | -0.56(-1.57%) |
Nov 14, 2019 | 35.18 | 36.15 | 35.18 | 35.71 | 225,709 | +0.35(+0.99%) |
Nov 13, 2019 | 35.24 | 35.53 | 35.04 | 35.36 | 102,062 | -0.26(-0.72%) |
Nov 12, 2019 | 35.96 | 36.42 | 35.51 | 35.61 | 159,838 | -0.48(-1.32%) |
Nov 11, 2019 | 35.26 | 36.18 | 35.26 | 36.09 | 166,810 | +0.48(+1.34%) |
Nov 08, 2019 | 35.49 | 35.82 | 35.32 | 35.61 | 140,792 | +0.04(+0.12%) |
Nov 07, 2019 | 35.84 | 35.91 | 35.36 | 35.57 | 152,681 | +0.11(+0.31%) |
Nov 06, 2019 | 35.42 | 35.73 | 35.25 | 35.46 | 137,571 | -0.27(-0.76%) |
Nov 05, 2019 | 35.61 | 36.00 | 35.49 | 35.73 | 148,368 | +0.44(+1.25%) |
Nov 04, 2019 | 34.97 | 35.55 | 34.46 | 35.29 | 189,932 | +0.64(+1.84%) |
Nov 01, 2019 | 33.71 | 34.74 | 33.71 | 34.65 | 165,921 | +1.29(+3.88%) |
Oct 31, 2019 | 33.63 | 33.64 | 32.95 | 33.36 | 235,238 | -0.50(-1.48%) |
Oct 30, 2019 | 34.09 | 34.09 | 33.49 | 33.86 | 123,514 | -0.36(-1.05%) |
Oct 29, 2019 | 34.31 | 34.61 | 34.07 | 34.22 | 109,232 | -0.35(-1.01%) |
Oct 28, 2019 | 33.84 | 34.63 | 33.84 | 34.57 | 134,612 | +0.82(+2.42%) |
Oct 25, 2019 | 33.31 | 33.97 | 33.31 | 33.75 | 119,303 | +0.42(+1.25%) |
Oct 24, 2019 | 33.67 | 33.67 | 32.76 | 33.33 | 158,596 | -0.14(-0.41%) |
Oct 23, 2019 | 33.70 | 33.78 | 33.36 | 33.47 | 118,825 | -0.18(-0.53%) |
Oct 22, 2019 | 33.52 | 34.19 | 33.23 | 33.65 | 130,750 | +0.07(+0.20%) |
Oct 21, 2019 | 33.75 | 34.51 | 33.56 | 33.58 | 198,959 | +0.44(+1.34%) |
Oct 18, 2019 | 32.82 | 33.28 | 32.68 | 33.14 | 196,334 | +0.07(+0.21%) |
Oct 17, 2019 | 32.15 | 33.14 | 32.15 | 33.07 | 176,403 | +0.92(+2.86%) |
Oct 16, 2019 | 31.88 | 32.44 | 31.82 | 32.15 | 147,776 | -0.03(-0.08%) |
Oct 15, 2019 | 31.90 | 32.50 | 31.74 | 32.17 | 184,272 | +0.25(+0.77%) |
Oct 14, 2019 | 32.40 | 32.52 | 31.85 | 31.93 | 187,960 | -0.81(-2.47%) |
Oct 11, 2019 | 32.40 | 33.42 | 32.40 | 32.74 | 194,572 | +1.10(+3.47%) |
Oct 10, 2019 | 31.16 | 31.74 | 31.16 | 31.64 | 130,389 | +0.64(+2.06%) |
Oct 09, 2019 | 31.12 | 31.36 | 30.97 | 31.00 | 141,316 | +0.32(+1.06%) |
Oct 08, 2019 | 30.90 | 31.19 | 30.61 | 30.67 | 129,335 | -0.67(-2.15%) |
Oct 07, 2019 | 31.30 | 32.03 | 31.05 | 31.35 | 418,287 | -0.17(-0.54%) |
Oct 04, 2019 | 31.09 | 31.54 | 30.43 | 31.52 | 153,943 | +0.43(+1.37%) |
Oct 03, 2019 | 31.00 | 31.23 | 30.67 | 31.09 | 201,940 | -0.17(-0.55%) |
Oct 02, 2019 | 31.12 | 31.33 | 30.61 | 31.26 | 175,971 | -0.28(-0.89%) |
Oct 01, 2019 | 32.49 | 32.74 | 31.24 | 31.54 | 207,076 | -0.72(-2.24%) |
Sep 30, 2019 | 32.34 | 32.43 | 31.88 | 32.27 | 178,153 | -0.13(-0.39%) |
Sep 27, 2019 | 32.63 | 32.97 | 32.22 | 32.40 | 155,235 | -0.04(-0.13%) |
Sep 26, 2019 | 32.41 | 32.51 | 31.97 | 32.44 | 169,190 | -0.02(-0.05%) |
Sep 25, 2019 | 31.99 | 32.53 | 31.52 | 32.45 | 164,697 | +0.34(+1.06%) |
Sep 24, 2019 | 32.74 | 32.74 | 31.89 | 32.11 | 267,694 | -0.48(-1.46%) |
Sep 23, 2019 | 32.39 | 32.99 | 32.30 | 32.59 | 145,135 | -0.18(-0.55%) |
Sep 20, 2019 | 32.66 | 33.04 | 32.44 | 32.77 | 310,940 | +0.11(+0.34%) |
Sep 19, 2019 | 32.50 | 32.82 | 32.35 | 32.66 | 196,792 | +0.09(+0.26%) |
Sep 18, 2019 | 32.14 | 32.84 | 31.77 | 32.57 | 222,514 | +0.24(+0.74%) |
Sep 17, 2019 | 33.04 | 33.04 | 32.09 | 32.34 | 224,153 | -1.05(-3.14%) |
Sep 16, 2019 | 33.19 | 33.43 | 32.78 | 33.38 | 314,439 | +0.23(+0.69%) |
Sep 13, 2019 | 32.88 | 33.20 | 32.43 | 33.15 | 264,104 | +0.67(+2.07%) |
Sep 12, 2019 | 32.84 | 33.30 | 32.14 | 32.48 | 303,001 | -0.45(-1.36%) |
Sep 11, 2019 | 31.89 | 32.93 | 31.21 | 32.93 | 250,145 | +1.21(+3.82%) |
Sep 10, 2019 | 30.84 | 31.74 | 30.55 | 31.71 | 229,984 | +0.86(+2.78%) |
Sep 09, 2019 | 29.91 | 30.92 | 29.64 | 30.85 | 341,123 | +1.11(+3.74%) |
Sep 06, 2019 | 29.57 | 30.00 | 29.51 | 29.74 | 207,578 | +0.08(+0.28%) |
Sep 05, 2019 | 29.54 | 30.09 | 29.14 | 29.66 | 275,712 | +0.53(+1.82%) |
Sep 04, 2019 | 28.77 | 29.26 | 28.49 | 29.13 | 239,472 | +0.93(+3.32%) |
Sep 03, 2019 | 29.26 | 29.54 | 27.81 | 28.19 | 396,778 | -1.44(-4.86%) |
Aug 30, 2019 | 30.99 | 30.99 | 29.30 | 29.63 | 366,231 | -1.20(-3.90%) |
Aug 29, 2019 | 29.47 | 31.76 | 28.72 | 30.84 | 1,057,608 | +3.60(+13.23%) |
Aug 28, 2019 | 26.48 | 27.34 | 26.12 | 27.23 | 426,677 | +0.60(+2.24%) |
Aug 27, 2019 | 27.24 | 27.84 | 26.61 | 26.64 | 198,156 | -0.43(-1.59%) |
Aug 26, 2019 | 26.58 | 27.10 | 26.24 | 27.06 | 113,049 | +0.59(+2.23%) |
Aug 23, 2019 | 27.27 | 27.48 | 26.38 | 26.48 | 188,103 | -0.93(-3.38%) |
Aug 22, 2019 | 27.44 | 27.81 | 27.17 | 27.40 | 182,259 | +0.03(+0.12%) |
Aug 21, 2019 | 27.37 | 27.60 | 27.12 | 27.37 | 210,609 | +0.20(+0.74%) |
Aug 20, 2019 | 27.18 | 27.33 | 27.00 | 27.17 | 142,878 | -0.14(-0.52%) |
Aug 19, 2019 | 27.33 | 27.41 | 26.67 | 27.31 | 226,110 | +0.40(+1.47%) |
Aug 16, 2019 | 25.82 | 26.98 | 25.82 | 26.91 | 188,696 | +1.32(+5.17%) |
Aug 15, 2019 | 26.02 | 26.04 | 25.14 | 25.59 | 416,723 | -0.42(-1.62%) |
Aug 14, 2019 | 27.91 | 27.92 | 25.92 | 26.01 | 582,144 | -2.43(-8.53%) |
Aug 13, 2019 | 27.77 | 28.92 | 27.77 | 28.44 | 212,344 | +0.62(+2.24%) |
Aug 12, 2019 | 28.21 | 28.21 | 27.69 | 27.81 | 169,641 | -0.66(-2.31%) |
Aug 09, 2019 | 28.91 | 29.08 | 28.31 | 28.47 | 295,098 | -0.66(-2.25%) |
Aug 08, 2019 | 28.37 | 29.14 | 28.37 | 29.13 | 191,095 | +0.97(+3.44%) |
Aug 07, 2019 | 27.54 | 28.17 | 27.25 | 28.16 | 219,604 | +0.19(+0.69%) |
Aug 06, 2019 | 27.92 | 28.15 | 27.63 | 27.97 | 196,259 | +0.15(+0.54%) |
Aug 05, 2019 | 28.29 | 28.29 | 27.49 | 27.81 | 310,903 | -0.95(-3.31%) |
Aug 02, 2019 | 28.88 | 29.54 | 28.37 | 28.77 | 328,705 | -0.17(-0.58%) |
Aug 01, 2019 | 29.42 | 30.10 | 28.56 | 28.93 | 349,044 | -0.51(-1.72%) |
Jul 31, 2019 | 29.66 | 29.92 | 28.90 | 29.44 | 710,678 | -0.39(-1.30%) |
Jul 30, 2019 | 29.29 | 29.89 | 28.93 | 29.83 | 147,283 | +0.25(+0.85%) |
Jul 29, 2019 | 30.04 | 30.06 | 29.57 | 29.57 | 331,192 | -0.58(-1.93%) |
Jul 26, 2019 | 30.50 | 30.57 | 29.76 | 30.16 | 311,486 | -0.15(-0.50%) |
Jul 25, 2019 | 30.15 | 30.74 | 30.10 | 30.31 | 420,543 | +0.19(+0.62%) |
Jul 24, 2019 | 29.23 | 30.31 | 29.23 | 30.12 | 258,330 | +0.68(+2.32%) |
Jul 23, 2019 | 29.10 | 29.68 | 29.10 | 29.44 | 216,560 | +0.53(+1.84%) |
Jul 22, 2019 | 29.28 | 29.28 | 28.76 | 28.91 | 198,344 | -0.32(-1.09%) |
Jul 19, 2019 | 28.81 | 29.30 | 28.74 | 29.23 | 237,028 | +0.42(+1.46%) |
Jul 18, 2019 | 28.77 | 29.01 | 28.33 | 28.81 | 271,569 | +0.01(+0.03%) |
Jul 17, 2019 | 29.17 | 29.31 | 28.57 | 28.80 | 367,834 | -0.42(-1.44%) |
Jul 16, 2019 | 28.87 | 29.57 | 28.86 | 29.22 | 291,405 | +0.40(+1.37%) |
Jul 15, 2019 | 29.15 | 29.28 | 28.50 | 28.82 | 317,580 | -0.27(-0.93%) |
Jul 12, 2019 | 28.27 | 29.23 | 28.26 | 29.09 | 459,451 | +0.83(+2.92%) |
Jul 11, 2019 | 28.14 | 28.40 | 27.47 | 28.27 | 277,678 | +0.14(+0.51%) |
Jul 10, 2019 | 28.08 | 28.58 | 27.87 | 28.13 | 453,183 | +0.30(+1.09%) |
Jul 09, 2019 | 28.11 | 28.20 | 27.47 | 27.82 | 753,571 | -0.41(-1.46%) |
Jul 08, 2019 | 28.36 | 28.82 | 28.03 | 28.24 | 214,343 | -0.29(-1.00%) |
Jul 05, 2019 | 28.58 | 28.94 | 28.32 | 28.52 | 219,572 | -0.29(-0.99%) |
Jul 03, 2019 | 28.00 | 28.97 | 27.86 | 28.81 | 223,610 | +0.90(+3.23%) |
Jul 02, 2019 | 27.49 | 27.98 | 27.38 | 27.91 | 385,122 | +0.42(+1.53%) |
Jul 01, 2019 | 27.88 | 28.30 | 27.20 | 27.49 | 510,730 | +0.08(+0.28%) |
Jun 28, 2019 | 27.10 | 27.81 | 26.98 | 27.41 | 618,104 | +0.29(+1.09%) |
Jun 27, 2019 | 26.35 | 27.17 | 26.35 | 27.12 | 364,996 | +0.93(+3.57%) |
Jun 26, 2019 | 26.25 | 26.53 | 25.36 | 26.18 | 1,072,663 | -0.35(-1.30%) |
Jun 25, 2019 | 26.43 | 26.92 | 25.94 | 26.53 | 410,175 | +0.18(+0.67%) |
Jun 24, 2019 | 26.41 | 26.70 | 25.73 | 26.35 | 808,868 | -0.15(-0.57%) |
Jun 21, 2019 | 27.61 | 27.75 | 26.29 | 26.50 | 802,407 | -1.59(-5.67%) |
Jun 20, 2019 | 28.45 | 28.48 | 27.77 | 28.09 | 230,342 | +0.12(+0.42%) |
Jun 19, 2019 | 28.13 | 28.57 | 27.76 | 27.97 | 398,684 | -0.09(-0.33%) |
Jun 18, 2019 | 28.43 | 28.66 | 28.04 | 28.07 | 339,631 | -0.09(-0.33%) |
Jun 17, 2019 | 29.47 | 29.64 | 28.02 | 28.16 | 328,403 | -1.20(-4.10%) |
Jun 14, 2019 | 29.80 | 29.82 | 28.99 | 29.36 | 332,973 | -0.57(-1.89%) |
Jun 13, 2019 | 30.22 | 30.49 | 29.71 | 29.93 | 491,068 | -0.02(-0.06%) |
Jun 12, 2019 | 28.86 | 29.95 | 28.71 | 29.95 | 466,034 | +1.10(+3.81%) |
Jun 11, 2019 | 29.38 | 29.38 | 28.33 | 28.85 | 383,491 | -0.06(-0.20%) |
Jun 10, 2019 | 28.77 | 29.08 | 28.47 | 28.91 | 386,984 | +0.41(+1.43%) |
Jun 07, 2019 | 28.30 | 29.55 | 28.30 | 28.50 | 486,413 | +0.22(+0.79%) |
Jun 06, 2019 | 32.02 | 32.12 | 27.75 | 28.27 | 2,019,540 | -4.01(-12.42%) |
Jun 05, 2019 | 32.43 | 32.56 | 31.93 | 32.28 | 293,295 | +0.07(+0.21%) |
Jun 04, 2019 | 31.53 | 32.27 | 31.28 | 32.22 | 273,300 | +1.03(+3.31%) |