Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.92 | 11.97 | 11.65 | 11.83 | 1,098,764 | -0.15(-1.28%) |
May 28, 2020 | 12.54 | 12.54 | 11.93 | 11.98 | 1,033,838 | -0.37(-3.03%) |
May 27, 2020 | 12.54 | 12.65 | 12.04 | 12.36 | 1,263,421 | +0.16(+1.33%) |
May 26, 2020 | 11.67 | 12.25 | 11.54 | 12.19 | 2,256,941 | +0.93(+8.23%) |
May 22, 2020 | 11.54 | 11.59 | 11.16 | 11.27 | 1,015,157 | -0.20(-1.71%) |
May 21, 2020 | 11.28 | 11.48 | 10.94 | 11.46 | 759,229 | +0.21(+1.89%) |
May 20, 2020 | 11.44 | 11.57 | 11.21 | 11.25 | 712,550 | +0.06(+0.53%) |
May 19, 2020 | 11.51 | 11.57 | 11.11 | 11.19 | 961,346 | -0.41(-3.52%) |
May 18, 2020 | 11.17 | 11.68 | 11.14 | 11.60 | 823,235 | +0.97(+9.12%) |
May 15, 2020 | 10.84 | 11.08 | 10.61 | 10.63 | 1,126,750 | -0.33(-3.03%) |
May 14, 2020 | 10.98 | 11.06 | 10.17 | 10.96 | 1,936,249 | -0.22(-1.98%) |
May 13, 2020 | 11.61 | 11.65 | 10.87 | 11.18 | 3,471,259 | -0.59(-4.99%) |
May 12, 2020 | 12.07 | 12.22 | 11.76 | 11.77 | 2,057,636 | -0.14(-1.21%) |
May 11, 2020 | 11.53 | 11.92 | 11.41 | 11.91 | 916,388 | +0.19(+1.59%) |
May 08, 2020 | 11.65 | 11.82 | 11.46 | 11.73 | 559,847 | +0.37(+3.30%) |
May 07, 2020 | 11.63 | 11.90 | 11.32 | 11.35 | 1,321,818 | -0.14(-1.18%) |
May 06, 2020 | 11.60 | 11.78 | 11.43 | 11.49 | 1,845,831 | +0.00(+0.00%) |
May 05, 2020 | 11.68 | 11.95 | 11.29 | 11.49 | 2,701,425 | +0.02(+0.15%) |
May 04, 2020 | 11.28 | 11.56 | 11.00 | 11.47 | 2,714,199 | -0.02(-0.15%) |
May 01, 2020 | 11.49 | 11.68 | 11.23 | 11.49 | 1,770,675 | -0.37(-3.08%) |
Apr 30, 2020 | 12.84 | 12.90 | 11.85 | 11.85 | 2,527,383 | -1.85(-13.47%) |
Apr 29, 2020 | 14.00 | 14.35 | 13.56 | 13.70 | 1,319,703 | +0.34(+2.55%) |
Apr 28, 2020 | 13.39 | 13.63 | 13.11 | 13.36 | 817,027 | +0.29(+2.21%) |
Apr 27, 2020 | 12.85 | 13.25 | 12.65 | 13.07 | 1,280,040 | +0.48(+3.78%) |
Apr 24, 2020 | 12.75 | 12.78 | 12.47 | 12.59 | 764,807 | +0.00(+0.00%) |
Apr 23, 2020 | 12.59 | 12.84 | 12.37 | 12.59 | 1,198,934 | -0.04(-0.34%) |
Apr 22, 2020 | 12.84 | 12.94 | 12.62 | 12.64 | 753,016 | -0.01(-0.07%) |
Apr 21, 2020 | 12.88 | 13.21 | 12.64 | 12.65 | 1,359,675 | -0.58(-4.37%) |
Apr 20, 2020 | 13.45 | 13.62 | 13.14 | 13.22 | 1,962,137 | -0.48(-3.48%) |
Apr 17, 2020 | 13.26 | 13.82 | 13.19 | 13.70 | 2,016,674 | +0.94(+7.40%) |
Apr 16, 2020 | 12.93 | 12.93 | 12.54 | 12.76 | 914,971 | -0.09(-0.66%) |
Apr 15, 2020 | 12.76 | 13.09 | 12.63 | 12.84 | 1,633,116 | -0.54(-4.07%) |
Apr 14, 2020 | 13.69 | 13.87 | 13.33 | 13.39 | 1,042,225 | -0.02(-0.13%) |
Apr 13, 2020 | 14.29 | 14.36 | 13.16 | 13.40 | 1,085,497 | -0.41(-2.96%) |
Apr 09, 2020 | 13.39 | 13.94 | 13.21 | 13.81 | 1,233,757 | +0.81(+6.21%) |
Apr 08, 2020 | 12.28 | 13.15 | 12.28 | 13.00 | 924,040 | +0.86(+7.07%) |
Apr 07, 2020 | 12.48 | 13.04 | 12.12 | 12.14 | 1,590,080 | +0.40(+3.40%) |
Apr 06, 2020 | 11.28 | 11.88 | 11.12 | 11.74 | 1,082,274 | +1.08(+10.13%) |
Apr 03, 2020 | 10.72 | 10.72 | 10.35 | 10.66 | 1,559,247 | +0.10(+0.97%) |
Apr 02, 2020 | 10.58 | 11.02 | 10.35 | 10.56 | 2,635,587 | -0.09(-0.80%) |
Apr 01, 2020 | 10.34 | 10.77 | 10.02 | 10.65 | 3,055,954 | -0.20(-1.88%) |
Mar 31, 2020 | 10.67 | 11.05 | 10.67 | 10.85 | 2,351,167 | +0.03(+0.24%) |
Mar 30, 2020 | 10.79 | 10.99 | 10.51 | 10.83 | 1,547,139 | -0.03(-0.23%) |
Mar 27, 2020 | 10.85 | 11.16 | 9.971 | 10.85 | 2,381,674 | -0.13(-1.16%) |
Mar 26, 2020 | 10.29 | 11.34 | 10.28 | 10.98 | 2,768,635 | +0.73(+7.14%) |
Mar 25, 2020 | 9.754 | 11.05 | 9.465 | 10.25 | 2,871,398 | +0.59(+6.07%) |
Mar 24, 2020 | 9.448 | 9.967 | 9.065 | 9.661 | 3,207,043 | +0.64(+7.07%) |
Mar 23, 2020 | 8.572 | 9.184 | 8.011 | 9.023 | 4,908,843 | +0.40(+4.64%) |
Mar 20, 2020 | 9.184 | 9.839 | 8.606 | 8.623 | 2,732,564 | -0.53(-5.76%) |
Mar 19, 2020 | 8.717 | 9.746 | 8.317 | 9.150 | 2,776,298 | +0.28(+3.16%) |
Mar 18, 2020 | 10.43 | 10.57 | 8.589 | 8.870 | 2,108,691 | -2.25(-20.20%) |
Mar 17, 2020 | 12.66 | 12.76 | 10.94 | 11.11 | 3,571,354 | -1.36(-10.91%) |
Mar 16, 2020 | 12.63 | 13.10 | 12.33 | 12.48 | 1,659,567 | -1.81(-12.68%) |
Mar 13, 2020 | 14.32 | 14.38 | 13.58 | 14.29 | 1,702,943 | +0.54(+3.96%) |
Mar 12, 2020 | 15.41 | 15.52 | 13.56 | 13.74 | 1,795,878 | -2.66(-16.23%) |
Mar 11, 2020 | 17.74 | 17.94 | 16.34 | 16.40 | 1,508,842 | -1.54(-8.59%) |
Mar 10, 2020 | 18.07 | 18.27 | 17.49 | 17.95 | 992,662 | +0.17(+0.94%) |
Mar 09, 2020 | 18.34 | 18.67 | 17.39 | 17.78 | 1,773,449 | -1.60(-8.24%) |
Mar 06, 2020 | 19.24 | 19.61 | 19.10 | 19.38 | 1,072,761 | -0.37(-1.86%) |
Mar 05, 2020 | 20.52 | 20.52 | 19.70 | 19.74 | 1,077,071 | -0.92(-4.45%) |
Mar 04, 2020 | 20.40 | 20.70 | 20.08 | 20.66 | 1,149,377 | +0.47(+2.32%) |
Mar 03, 2020 | 20.43 | 20.95 | 20.03 | 20.19 | 1,173,165 | -0.18(-0.90%) |
Mar 02, 2020 | 20.32 | 20.38 | 19.65 | 20.38 | 1,929,254 | +0.13(+0.66%) |
Feb 28, 2020 | 20.52 | 20.78 | 20.02 | 20.25 | 1,426,280 | -0.37(-1.78%) |
Feb 27, 2020 | 20.50 | 21.11 | 20.11 | 20.61 | 1,778,016 | -0.29(-1.40%) |
Feb 26, 2020 | 21.12 | 21.53 | 20.90 | 20.91 | 1,234,432 | -0.18(-0.83%) |
Feb 25, 2020 | 22.14 | 22.27 | 21.07 | 21.08 | 1,148,188 | -0.98(-4.43%) |
Feb 24, 2020 | 22.23 | 22.35 | 21.71 | 22.06 | 1,028,871 | -0.79(-3.47%) |
Feb 21, 2020 | 23.32 | 23.85 | 22.79 | 22.85 | 2,015,240 | -0.45(-1.94%) |
Feb 20, 2020 | 22.51 | 24.17 | 22.25 | 23.30 | 1,818,131 | +0.48(+2.09%) |
Feb 19, 2020 | 23.36 | 23.44 | 22.83 | 22.83 | 958,837 | -0.52(-2.22%) |
Feb 18, 2020 | 23.13 | 23.40 | 22.98 | 23.35 | 546,248 | +0.09(+0.40%) |
Feb 14, 2020 | 23.53 | 23.69 | 23.19 | 23.25 | 788,868 | -0.20(-0.86%) |
Feb 13, 2020 | 23.61 | 23.77 | 23.40 | 23.45 | 504,079 | -0.33(-1.37%) |
Feb 12, 2020 | 23.97 | 24.05 | 23.57 | 23.78 | 708,676 | -0.04(-0.18%) |
Feb 11, 2020 | 23.54 | 23.91 | 23.40 | 23.82 | 464,577 | +0.31(+1.32%) |
Feb 10, 2020 | 23.62 | 23.78 | 23.50 | 23.51 | 476,601 | -0.14(-0.60%) |
Feb 07, 2020 | 23.84 | 23.86 | 23.41 | 23.66 | 492,654 | -0.37(-1.53%) |
Feb 06, 2020 | 24.30 | 24.36 | 23.95 | 24.02 | 431,943 | -0.15(-0.62%) |
Feb 05, 2020 | 24.32 | 24.40 | 23.97 | 24.17 | 839,946 | +0.08(+0.31%) |
Feb 04, 2020 | 23.91 | 24.16 | 23.81 | 24.10 | 1,064,571 | +0.55(+2.34%) |
Feb 03, 2020 | 23.25 | 23.88 | 23.25 | 23.55 | 558,216 | +0.38(+1.62%) |
Jan 31, 2020 | 24.24 | 24.24 | 23.05 | 23.17 | 862,324 | -0.98(-4.05%) |
Jan 30, 2020 | 24.00 | 24.18 | 23.81 | 24.15 | 597,418 | +0.05(+0.21%) |
Jan 29, 2020 | 24.50 | 24.50 | 24.04 | 24.10 | 575,286 | -0.27(-1.10%) |
Jan 28, 2020 | 24.40 | 24.47 | 24.21 | 24.37 | 507,833 | +0.07(+0.28%) |
Jan 27, 2020 | 24.55 | 24.56 | 24.23 | 24.30 | 760,364 | -0.64(-2.58%) |
Jan 24, 2020 | 25.19 | 25.32 | 24.91 | 24.94 | 1,412,044 | -0.23(-0.93%) |
Jan 23, 2020 | 25.04 | 25.26 | 24.94 | 25.18 | 393,352 | +0.04(+0.17%) |
Jan 22, 2020 | 25.16 | 25.31 | 24.91 | 25.13 | 587,748 | +0.05(+0.20%) |
Jan 21, 2020 | 24.91 | 25.15 | 24.82 | 25.08 | 750,717 | +0.25(+1.01%) |
Jan 17, 2020 | 24.88 | 25.10 | 24.79 | 24.83 | 443,245 | +0.01(+0.03%) |
Jan 16, 2020 | 24.58 | 24.90 | 24.45 | 24.83 | 592,880 | +0.42(+1.71%) |
Jan 15, 2020 | 24.44 | 24.61 | 24.27 | 24.41 | 775,115 | -0.08(-0.31%) |
Jan 14, 2020 | 24.04 | 24.58 | 24.01 | 24.48 | 978,046 | +0.49(+2.06%) |
Jan 13, 2020 | 23.70 | 24.05 | 23.59 | 23.99 | 2,569,031 | +0.33(+1.38%) |
Jan 10, 2020 | 24.57 | 24.59 | 23.66 | 23.66 | 943,436 | -0.91(-3.71%) |
Jan 09, 2020 | 24.59 | 24.65 | 24.37 | 24.57 | 916,331 | -0.11(-0.44%) |
Jan 08, 2020 | 24.78 | 25.01 | 24.61 | 24.68 | 740,942 | -0.11(-0.44%) |
Jan 07, 2020 | 24.77 | 25.08 | 24.66 | 24.79 | 1,296,290 | -0.03(-0.10%) |
Jan 06, 2020 | 24.66 | 25.03 | 24.66 | 24.82 | 924,112 | -0.06(-0.24%) |
Jan 03, 2020 | 24.70 | 24.88 | 24.65 | 24.88 | 1,354,500 | -0.01(-0.03%) |
Jan 02, 2020 | 24.71 | 24.93 | 24.66 | 24.88 | 425,587 | +0.20(+0.81%) |
Dec 31, 2019 | 24.67 | 24.87 | 24.60 | 24.68 | 374,216 | -0.03(-0.10%) |
Dec 30, 2019 | 24.73 | 24.78 | 24.36 | 24.71 | 723,506 | +0.01(+0.03%) |
Dec 27, 2019 | 24.70 | 24.80 | 24.57 | 24.70 | 732,999 | +0.13(+0.51%) |
Dec 26, 2019 | 24.46 | 24.71 | 24.46 | 24.57 | 342,453 | +0.07(+0.27%) |
Dec 24, 2019 | 24.54 | 24.55 | 24.35 | 24.51 | 505,933 | -0.03(-0.14%) |
Dec 23, 2019 | 24.38 | 24.55 | 24.26 | 24.54 | 602,808 | +0.15(+0.62%) |
Dec 20, 2019 | 24.22 | 24.54 | 24.07 | 24.39 | 644,111 | +0.20(+0.83%) |
Dec 19, 2019 | 24.32 | 24.40 | 23.94 | 24.19 | 643,547 | -0.19(-0.79%) |
Dec 18, 2019 | 24.35 | 24.49 | 24.21 | 24.38 | 539,728 | +0.13(+0.52%) |
Dec 17, 2019 | 24.00 | 24.33 | 23.87 | 24.26 | 512,244 | +0.28(+1.15%) |
Dec 16, 2019 | 24.09 | 24.11 | 23.89 | 23.98 | 692,927 | +0.09(+0.38%) |
Dec 13, 2019 | 23.98 | 24.19 | 23.89 | 23.89 | 678,925 | -0.14(-0.59%) |
Dec 12, 2019 | 24.03 | 24.14 | 23.92 | 24.03 | 752,558 | +0.00(+0.00%) |
Dec 11, 2019 | 23.82 | 24.15 | 23.77 | 24.03 | 569,140 | +0.20(+0.84%) |
Dec 10, 2019 | 24.52 | 24.52 | 23.81 | 23.83 | 1,265,196 | -0.70(-2.86%) |
Dec 09, 2019 | 24.58 | 24.69 | 24.50 | 24.53 | 1,012,999 | -0.08(-0.31%) |
Dec 06, 2019 | 24.62 | 24.68 | 24.49 | 24.61 | 949,059 | +0.15(+0.61%) |
Dec 05, 2019 | 24.23 | 24.50 | 24.13 | 24.46 | 1,182,175 | +0.27(+1.11%) |
Dec 04, 2019 | 24.23 | 24.27 | 24.08 | 24.19 | 1,827,776 | +0.08(+0.31%) |
Dec 03, 2019 | 23.91 | 24.23 | 23.81 | 24.12 | 1,955,192 | -0.08(-0.35%) |
Dec 02, 2019 | 24.41 | 24.58 | 24.14 | 24.20 | 1,422,909 | -0.13(-0.55%) |
Nov 29, 2019 | 24.22 | 24.54 | 24.02 | 24.33 | 820,452 | +0.40(+1.68%) |
Nov 27, 2019 | 23.49 | 23.95 | 23.49 | 23.93 | 997,870 | +0.45(+1.92%) |
Nov 26, 2019 | 23.34 | 23.64 | 23.23 | 23.48 | 1,998,086 | +0.11(+0.47%) |
Nov 25, 2019 | 22.74 | 23.37 | 22.67 | 23.37 | 924,106 | +0.75(+3.33%) |
Nov 22, 2019 | 22.91 | 23.04 | 22.54 | 22.62 | 755,490 | -0.31(-1.35%) |
Nov 21, 2019 | 22.42 | 22.97 | 22.35 | 22.93 | 1,611,066 | +0.54(+2.43%) |
Nov 20, 2019 | 22.48 | 22.50 | 22.25 | 22.38 | 994,055 | -0.18(-0.78%) |
Nov 19, 2019 | 22.20 | 22.67 | 22.04 | 22.56 | 1,918,412 | +0.25(+1.12%) |
Nov 18, 2019 | 22.67 | 22.68 | 22.23 | 22.31 | 689,592 | -0.34(-1.51%) |
Nov 15, 2019 | 22.94 | 23.02 | 22.65 | 22.65 | 857,060 | -0.20(-0.88%) |
Nov 14, 2019 | 22.75 | 23.05 | 22.69 | 22.85 | 1,669,423 | +0.08(+0.37%) |
Nov 13, 2019 | 22.37 | 22.85 | 22.24 | 22.77 | 1,092,670 | +0.39(+1.72%) |
Nov 12, 2019 | 22.23 | 22.55 | 22.20 | 22.38 | 1,482,960 | +0.13(+0.57%) |
Nov 11, 2019 | 22.41 | 22.47 | 22.01 | 22.26 | 902,249 | -0.23(-1.01%) |
Nov 08, 2019 | 22.04 | 22.53 | 21.98 | 22.48 | 628,249 | +0.40(+1.80%) |
Nov 07, 2019 | 22.28 | 22.29 | 21.98 | 22.09 | 482,130 | -0.08(-0.37%) |
Nov 06, 2019 | 22.24 | 22.44 | 21.93 | 22.17 | 946,433 | -0.01(-0.04%) |
Nov 05, 2019 | 22.15 | 22.38 | 21.72 | 22.18 | 902,306 | +0.03(+0.15%) |
Nov 04, 2019 | 21.44 | 22.31 | 21.24 | 22.14 | 1,299,940 | +0.77(+3.60%) |
Nov 01, 2019 | 21.09 | 21.47 | 21.08 | 21.38 | 1,869,499 | +0.28(+1.33%) |
Oct 31, 2019 | 21.43 | 22.09 | 21.04 | 21.09 | 969,577 | -0.20(-0.93%) |
Oct 30, 2019 | 21.45 | 21.45 | 21.16 | 21.29 | 1,477,341 | -0.08(-0.39%) |
Oct 29, 2019 | 21.60 | 21.76 | 21.34 | 21.38 | 1,151,520 | -0.27(-1.26%) |
Oct 28, 2019 | 21.53 | 21.88 | 21.38 | 21.65 | 1,352,537 | +0.19(+0.89%) |
Oct 25, 2019 | 21.65 | 21.84 | 21.42 | 21.46 | 1,443,122 | -0.37(-1.70%) |
Oct 24, 2019 | 22.23 | 22.23 | 21.52 | 21.83 | 1,279,700 | -0.33(-1.49%) |
Oct 23, 2019 | 22.87 | 22.96 | 21.91 | 22.16 | 1,684,035 | -0.81(-3.53%) |
Oct 22, 2019 | 22.24 | 23.62 | 22.09 | 22.97 | 2,454,586 | +0.66(+2.96%) |
Oct 21, 2019 | 21.95 | 22.76 | 21.48 | 22.31 | 3,338,653 | +0.59(+2.74%) |
Oct 18, 2019 | 19.43 | 23.38 | 19.38 | 21.71 | 21,711,586 | -7.52(-25.72%) |
Oct 17, 2019 | 29.17 | 29.41 | 29.08 | 29.23 | 600,471 | +0.08(+0.28%) |
Oct 16, 2019 | 29.13 | 29.38 | 28.91 | 29.15 | 561,839 | +0.06(+0.20%) |
Oct 15, 2019 | 28.49 | 29.17 | 28.44 | 29.09 | 918,437 | +0.64(+2.24%) |
Oct 14, 2019 | 28.75 | 28.75 | 28.39 | 28.46 | 402,893 | -0.29(-1.01%) |
Oct 11, 2019 | 29.08 | 29.30 | 28.74 | 28.75 | 854,206 | -0.09(-0.32%) |
Oct 10, 2019 | 28.80 | 28.85 | 28.57 | 28.84 | 508,888 | +0.12(+0.43%) |
Oct 09, 2019 | 28.54 | 28.84 | 28.46 | 28.71 | 240,025 | +0.22(+0.78%) |
Oct 08, 2019 | 28.56 | 28.72 | 28.39 | 28.49 | 306,195 | -0.34(-1.17%) |
Oct 07, 2019 | 28.91 | 29.00 | 28.75 | 28.83 | 252,840 | -0.13(-0.46%) |
Oct 04, 2019 | 28.99 | 29.19 | 28.88 | 28.96 | 434,485 | +0.00(+0.00%) |
Oct 03, 2019 | 28.70 | 28.96 | 28.44 | 28.96 | 489,957 | +0.17(+0.60%) |
Oct 02, 2019 | 28.65 | 28.83 | 28.49 | 28.79 | 469,765 | -0.03(-0.11%) |
Oct 01, 2019 | 29.23 | 29.56 | 28.75 | 28.82 | 733,782 | -0.51(-1.75%) |
Sep 30, 2019 | 29.24 | 29.51 | 29.24 | 29.33 | 568,895 | +0.16(+0.54%) |
Sep 27, 2019 | 29.33 | 29.53 | 29.11 | 29.18 | 271,704 | -0.13(-0.45%) |
Sep 26, 2019 | 28.98 | 29.50 | 28.88 | 29.31 | 761,494 | +0.40(+1.37%) |
Sep 25, 2019 | 29.01 | 29.15 | 28.62 | 28.91 | 416,022 | -0.12(-0.40%) |
Sep 24, 2019 | 29.21 | 29.39 | 28.96 | 29.03 | 442,384 | -0.07(-0.23%) |
Sep 23, 2019 | 29.34 | 29.36 | 29.04 | 29.09 | 455,108 | -0.22(-0.76%) |
Sep 20, 2019 | 29.84 | 30.03 | 29.30 | 29.32 | 417,058 | -0.35(-1.17%) |
Sep 19, 2019 | 29.89 | 30.17 | 29.65 | 29.66 | 578,178 | -0.22(-0.75%) |
Sep 18, 2019 | 30.51 | 30.51 | 29.80 | 29.89 | 602,652 | -0.63(-2.06%) |
Sep 17, 2019 | 30.01 | 30.55 | 29.83 | 30.51 | 472,681 | +0.54(+1.79%) |
Sep 16, 2019 | 30.83 | 30.83 | 29.98 | 29.98 | 425,688 | -0.99(-3.20%) |
Sep 13, 2019 | 30.83 | 31.32 | 30.66 | 30.97 | 382,202 | +0.15(+0.48%) |
Sep 12, 2019 | 30.91 | 30.93 | 30.48 | 30.82 | 385,175 | -0.10(-0.32%) |
Sep 11, 2019 | 30.81 | 31.15 | 30.52 | 30.92 | 520,769 | +0.11(+0.35%) |
Sep 10, 2019 | 30.67 | 30.89 | 30.42 | 30.81 | 440,054 | +0.04(+0.13%) |
Sep 09, 2019 | 30.68 | 30.84 | 30.59 | 30.77 | 445,367 | +0.02(+0.05%) |
Sep 06, 2019 | 31.03 | 31.08 | 30.74 | 30.75 | 376,029 | -0.18(-0.59%) |
Sep 05, 2019 | 30.98 | 31.22 | 30.93 | 30.94 | 434,890 | +0.18(+0.59%) |
Sep 04, 2019 | 30.24 | 30.84 | 30.24 | 30.75 | 915,022 | +0.67(+2.22%) |
Sep 03, 2019 | 30.14 | 30.52 | 30.00 | 30.08 | 451,884 | -0.22(-0.74%) |
Aug 30, 2019 | 30.70 | 30.70 | 30.20 | 30.31 | 366,468 | -0.20(-0.65%) |
Aug 29, 2019 | 30.08 | 30.59 | 30.08 | 30.51 | 420,941 | +0.59(+1.99%) |
Aug 28, 2019 | 29.82 | 30.01 | 29.72 | 29.91 | 390,832 | -0.02(-0.06%) |
Aug 27, 2019 | 29.77 | 29.95 | 29.64 | 29.93 | 665,678 | +0.26(+0.86%) |
Aug 26, 2019 | 29.60 | 29.88 | 29.33 | 29.67 | 450,966 | +0.26(+0.90%) |
Aug 23, 2019 | 29.94 | 30.04 | 29.34 | 29.41 | 658,022 | -0.69(-2.31%) |
Aug 22, 2019 | 30.26 | 30.26 | 29.91 | 30.10 | 627,610 | -0.11(-0.36%) |
Aug 21, 2019 | 30.51 | 30.51 | 30.08 | 30.21 | 1,033,743 | +0.06(+0.19%) |
Aug 20, 2019 | 29.94 | 30.31 | 29.73 | 30.15 | 383,336 | +0.13(+0.44%) |
Aug 19, 2019 | 30.17 | 30.46 | 30.00 | 30.02 | 266,036 | +0.13(+0.44%) |
Aug 16, 2019 | 29.81 | 30.04 | 29.77 | 29.89 | 313,822 | +0.19(+0.64%) |
Aug 15, 2019 | 29.54 | 29.81 | 29.54 | 29.70 | 338,095 | +0.12(+0.39%) |
Aug 14, 2019 | 30.31 | 30.34 | 29.41 | 29.58 | 500,504 | -1.11(-3.63%) |
Aug 13, 2019 | 30.13 | 30.82 | 30.13 | 30.69 | 520,506 | +0.52(+1.71%) |
Aug 12, 2019 | 30.47 | 30.64 | 30.15 | 30.18 | 322,340 | -0.46(-1.50%) |
Aug 09, 2019 | 31.04 | 31.04 | 30.49 | 30.64 | 255,074 | -0.38(-1.22%) |
Aug 08, 2019 | 30.80 | 31.09 | 30.64 | 31.01 | 300,762 | +0.36(+1.18%) |
Aug 07, 2019 | 30.32 | 30.66 | 30.05 | 30.65 | 489,161 | +0.12(+0.40%) |
Aug 06, 2019 | 31.20 | 31.51 | 30.32 | 30.53 | 1,175,031 | -0.83(-2.64%) |
Aug 05, 2019 | 31.33 | 31.59 | 31.08 | 31.36 | 773,502 | -0.31(-0.98%) |
Aug 02, 2019 | 32.77 | 33.01 | 31.44 | 31.67 | 822,827 | -0.44(-1.38%) |
Aug 01, 2019 | 32.33 | 33.00 | 31.73 | 32.11 | 946,811 | -0.15(-0.46%) |
Jul 31, 2019 | 32.32 | 32.48 | 31.96 | 32.26 | 457,150 | -0.02(-0.08%) |
Jul 30, 2019 | 32.47 | 32.61 | 32.15 | 32.28 | 647,332 | -0.30(-0.93%) |
Jul 29, 2019 | 32.27 | 32.64 | 32.27 | 32.59 | 399,203 | +0.32(+0.99%) |
Jul 26, 2019 | 32.46 | 32.46 | 32.08 | 32.27 | 346,973 | -0.12(-0.38%) |
Jul 25, 2019 | 32.27 | 32.49 | 32.12 | 32.39 | 373,057 | +0.16(+0.48%) |
Jul 24, 2019 | 32.69 | 32.69 | 32.19 | 32.23 | 714,662 | -0.36(-1.11%) |
Jul 23, 2019 | 32.18 | 32.60 | 32.00 | 32.59 | 427,715 | +0.52(+1.64%) |
Jul 22, 2019 | 32.50 | 32.50 | 32.04 | 32.07 | 318,514 | -0.23(-0.71%) |
Jul 19, 2019 | 32.90 | 33.10 | 32.26 | 32.30 | 487,203 | -0.61(-1.84%) |
Jul 18, 2019 | 33.00 | 33.06 | 32.77 | 32.91 | 353,544 | -0.01(-0.02%) |
Jul 17, 2019 | 33.00 | 33.09 | 32.86 | 32.91 | 422,500 | -0.11(-0.32%) |
Jul 16, 2019 | 32.59 | 33.07 | 32.59 | 33.02 | 503,790 | +0.34(+1.05%) |
Jul 15, 2019 | 32.53 | 32.77 | 32.51 | 32.68 | 401,208 | +0.28(+0.86%) |
Jul 12, 2019 | 31.86 | 32.61 | 31.86 | 32.40 | 425,570 | +0.48(+1.49%) |
Jul 11, 2019 | 31.75 | 32.11 | 31.74 | 31.92 | 528,323 | +0.15(+0.46%) |
Jul 10, 2019 | 32.07 | 32.27 | 31.68 | 31.78 | 406,157 | -0.21(-0.67%) |
Jul 09, 2019 | 31.63 | 32.09 | 31.63 | 31.99 | 591,694 | +0.20(+0.64%) |
Jul 08, 2019 | 31.85 | 31.86 | 31.63 | 31.78 | 405,586 | -0.10(-0.31%) |
Jul 05, 2019 | 32.03 | 32.03 | 31.53 | 31.88 | 636,708 | -0.20(-0.64%) |
Jul 03, 2019 | 31.98 | 32.14 | 31.98 | 32.09 | 279,483 | +0.18(+0.56%) |
Jul 02, 2019 | 31.73 | 32.09 | 31.69 | 31.91 | 490,215 | +0.08(+0.26%) |
Jul 01, 2019 | 31.94 | 32.43 | 31.72 | 31.82 | 349,468 | +0.13(+0.41%) |
Jun 28, 2019 | 31.57 | 31.76 | 31.41 | 31.69 | 627,433 | +0.19(+0.60%) |
Jun 27, 2019 | 31.41 | 31.58 | 31.31 | 31.50 | 551,943 | +0.29(+0.95%) |
Jun 26, 2019 | 31.36 | 31.50 | 31.19 | 31.21 | 369,646 | -0.17(-0.55%) |
Jun 25, 2019 | 31.82 | 31.94 | 31.26 | 31.38 | 488,590 | -0.50(-1.57%) |
Jun 24, 2019 | 32.00 | 32.18 | 31.87 | 31.88 | 267,036 | -0.18(-0.56%) |
Jun 21, 2019 | 31.99 | 32.18 | 31.90 | 32.06 | 375,044 | -0.01(-0.03%) |
Jun 20, 2019 | 32.31 | 32.40 | 31.87 | 32.07 | 351,975 | +0.03(+0.10%) |
Jun 19, 2019 | 32.23 | 32.36 | 31.83 | 32.04 | 504,166 | -0.17(-0.53%) |
Jun 18, 2019 | 32.07 | 32.41 | 32.04 | 32.21 | 833,872 | +0.21(+0.67%) |
Jun 17, 2019 | 31.75 | 32.10 | 31.70 | 32.00 | 698,046 | +0.24(+0.75%) |
Jun 14, 2019 | 31.32 | 31.81 | 31.10 | 31.76 | 989,174 | +0.44(+1.41%) |
Jun 13, 2019 | 30.71 | 31.32 | 30.64 | 31.32 | 651,592 | +0.65(+2.11%) |
Jun 12, 2019 | 30.48 | 30.94 | 30.48 | 30.67 | 340,464 | +0.13(+0.43%) |
Jun 11, 2019 | 30.62 | 30.84 | 30.48 | 30.54 | 358,106 | +0.00(+0.00%) |
Jun 10, 2019 | 30.21 | 30.60 | 30.21 | 30.54 | 381,933 | +0.36(+1.19%) |
Jun 07, 2019 | 30.05 | 30.25 | 30.01 | 30.18 | 552,741 | +0.23(+0.77%) |
Jun 06, 2019 | 30.12 | 30.23 | 29.93 | 29.95 | 539,187 | -0.02(-0.08%) |
Jun 05, 2019 | 29.82 | 30.06 | 29.80 | 29.97 | 371,528 | +0.20(+0.66%) |
Jun 04, 2019 | 29.60 | 29.78 | 29.33 | 29.78 | 703,285 | +0.43(+1.48%) |