Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.88 | 29.33 | 27.88 | 28.81 | 109,200 | +0.52(+1.84%) |
May 28, 2020 | 28.89 | 28.93 | 27.69 | 28.29 | 118,224 | -0.29(-1.01%) |
May 27, 2020 | 28.79 | 28.88 | 27.46 | 28.58 | 122,753 | +0.47(+1.67%) |
May 26, 2020 | 27.64 | 28.15 | 27.17 | 28.11 | 74,926 | +1.56(+5.88%) |
May 22, 2020 | 26.45 | 26.58 | 25.93 | 26.55 | 39,600 | +0.09(+0.34%) |
May 21, 2020 | 26.46 | 26.89 | 26.16 | 26.46 | 58,938 | -0.11(-0.41%) |
May 20, 2020 | 26.29 | 26.99 | 26.12 | 26.57 | 106,552 | +0.66(+2.55%) |
May 19, 2020 | 26.56 | 27.12 | 25.82 | 25.91 | 98,456 | -0.95(-3.54%) |
May 18, 2020 | 25.10 | 27.02 | 24.71 | 26.86 | 98,660 | +2.53(+10.40%) |
May 15, 2020 | 23.81 | 24.92 | 23.50 | 24.33 | 111,200 | +0.26(+1.08%) |
May 14, 2020 | 23.83 | 24.62 | 22.80 | 24.07 | 99,181 | -0.39(-1.59%) |
May 13, 2020 | 24.62 | 24.90 | 23.59 | 24.46 | 113,827 | -0.35(-1.41%) |
May 12, 2020 | 26.25 | 26.55 | 24.75 | 24.81 | 118,083 | -1.52(-5.77%) |
May 11, 2020 | 26.62 | 27.00 | 25.85 | 26.33 | 92,726 | -0.77(-2.84%) |
May 08, 2020 | 26.81 | 27.46 | 26.45 | 27.10 | 110,400 | +0.75(+2.85%) |
May 07, 2020 | 26.20 | 26.79 | 26.03 | 26.35 | 81,190 | +0.47(+1.82%) |
May 06, 2020 | 26.99 | 26.99 | 25.77 | 25.88 | 100,515 | -0.71(-2.67%) |
May 05, 2020 | 27.98 | 28.85 | 26.36 | 26.59 | 124,211 | -0.78(-2.85%) |
May 04, 2020 | 26.98 | 28.41 | 26.51 | 27.37 | 97,265 | -0.45(-1.62%) |
May 01, 2020 | 29.34 | 29.34 | 26.80 | 27.82 | 197,900 | -2.18(-7.27%) |
Apr 30, 2020 | 28.64 | 32.97 | 27.51 | 30.00 | 373,193 | +1.65(+5.82%) |
Apr 29, 2020 | 28.59 | 28.69 | 27.52 | 28.35 | 98,717 | +0.59(+2.13%) |
Apr 28, 2020 | 27.36 | 28.07 | 27.06 | 27.76 | 100,001 | +1.01(+3.78%) |
Apr 27, 2020 | 26.45 | 26.87 | 26.36 | 26.75 | 134,821 | +0.46(+1.75%) |
Apr 24, 2020 | 25.51 | 26.63 | 25.00 | 26.29 | 162,900 | -0.83(-3.06%) |
Apr 23, 2020 | 26.28 | 27.35 | 26.02 | 27.12 | 129,398 | +1.38(+5.36%) |
Apr 22, 2020 | 26.62 | 27.23 | 25.65 | 25.74 | 110,681 | +0.01(+0.04%) |
Apr 21, 2020 | 24.64 | 25.94 | 24.39 | 25.73 | 139,109 | +1.08(+4.38%) |
Apr 20, 2020 | 25.82 | 26.37 | 24.53 | 24.65 | 195,739 | -0.71(-2.80%) |
Apr 17, 2020 | 24.14 | 26.14 | 23.32 | 25.36 | 362,800 | +2.24(+9.69%) |
Apr 16, 2020 | 24.54 | 24.54 | 22.22 | 23.12 | 115,297 | -0.98(-4.07%) |
Apr 15, 2020 | 23.63 | 24.66 | 23.26 | 24.10 | 156,040 | -0.92(-3.68%) |
Apr 14, 2020 | 25.63 | 26.40 | 24.25 | 25.02 | 66,752 | +0.00(+0.00%) |
Apr 13, 2020 | 25.49 | 25.92 | 24.69 | 25.02 | 48,823 | -0.80(-3.10%) |
Apr 09, 2020 | 24.63 | 26.17 | 24.35 | 25.82 | 69,600 | +1.61(+6.65%) |
Apr 08, 2020 | 23.22 | 24.26 | 22.89 | 24.21 | 67,157 | +1.54(+6.79%) |
Apr 07, 2020 | 24.03 | 24.36 | 22.46 | 22.67 | 62,072 | -0.70(-3.00%) |
Apr 06, 2020 | 24.22 | 24.59 | 22.27 | 23.37 | 105,288 | +0.73(+3.22%) |
Apr 03, 2020 | 22.04 | 24.24 | 20.72 | 22.64 | 114,400 | +0.43(+1.94%) |
Apr 02, 2020 | 24.34 | 24.61 | 21.55 | 22.21 | 77,515 | -2.23(-9.12%) |
Apr 01, 2020 | 25.96 | 25.96 | 23.49 | 24.44 | 99,776 | -1.75(-6.68%) |
Mar 31, 2020 | 26.20 | 26.47 | 24.92 | 26.19 | 136,223 | +0.38(+1.47%) |
Mar 30, 2020 | 24.17 | 26.45 | 24.17 | 25.81 | 197,251 | +1.59(+6.56%) |
Mar 27, 2020 | 23.20 | 24.87 | 22.36 | 24.22 | 98,200 | -0.16(-0.66%) |
Mar 26, 2020 | 22.88 | 24.63 | 22.88 | 24.38 | 90,106 | +1.98(+8.84%) |
Mar 25, 2020 | 22.70 | 24.45 | 22.00 | 22.40 | 138,464 | +0.08(+0.36%) |
Mar 24, 2020 | 21.39 | 23.80 | 20.66 | 22.32 | 91,790 | +1.81(+8.82%) |
Mar 23, 2020 | 19.74 | 20.64 | 19.34 | 20.51 | 105,209 | +0.92(+4.70%) |
Mar 20, 2020 | 19.44 | 20.56 | 18.04 | 19.59 | 165,500 | +0.04(+0.20%) |
Mar 19, 2020 | 16.65 | 21.67 | 16.65 | 19.55 | 142,845 | +2.91(+17.49%) |
Mar 18, 2020 | 18.92 | 19.52 | 16.32 | 16.64 | 116,241 | -3.82(-18.67%) |
Mar 17, 2020 | 18.41 | 20.60 | 16.94 | 20.46 | 128,756 | +2.15(+11.74%) |
Mar 16, 2020 | 20.13 | 21.00 | 18.25 | 18.31 | 118,348 | -5.08(-21.72%) |
Mar 13, 2020 | 21.86 | 23.39 | 20.63 | 23.39 | 114,000 | +3.13(+15.45%) |
Mar 12, 2020 | 24.15 | 24.15 | 20.06 | 20.26 | 129,834 | -4.90(-19.48%) |
Mar 11, 2020 | 26.13 | 26.17 | 24.74 | 25.16 | 54,153 | -1.69(-6.29%) |
Mar 10, 2020 | 27.76 | 27.76 | 25.76 | 26.85 | 79,545 | +0.87(+3.35%) |
Mar 09, 2020 | 28.18 | 28.50 | 25.52 | 25.98 | 86,602 | -3.10(-10.66%) |
Mar 06, 2020 | 29.72 | 30.71 | 27.89 | 29.08 | 79,000 | -1.92(-6.19%) |
Mar 05, 2020 | 26.58 | 31.83 | 26.46 | 31.00 | 200,627 | +4.66(+17.69%) |
Mar 04, 2020 | 26.79 | 27.10 | 26.16 | 26.34 | 74,296 | +0.22(+0.84%) |
Mar 03, 2020 | 26.28 | 27.60 | 25.39 | 26.12 | 84,350 | -0.14(-0.53%) |
Mar 02, 2020 | 25.82 | 26.45 | 25.27 | 26.26 | 89,315 | +0.75(+2.94%) |
Feb 28, 2020 | 24.92 | 25.88 | 24.33 | 25.51 | 101,200 | -0.13(-0.51%) |
Feb 27, 2020 | 26.70 | 26.98 | 25.64 | 25.64 | 84,562 | -1.64(-6.01%) |
Feb 26, 2020 | 28.74 | 28.74 | 27.21 | 27.28 | 43,407 | -1.22(-4.28%) |
Feb 25, 2020 | 29.81 | 29.88 | 28.40 | 28.50 | 107,278 | -1.22(-4.10%) |
Feb 24, 2020 | 29.48 | 30.02 | 29.16 | 29.72 | 46,859 | -0.87(-2.84%) |
Feb 21, 2020 | 30.68 | 30.97 | 30.18 | 30.59 | 37,800 | -0.05(-0.16%) |
Feb 20, 2020 | 30.63 | 30.83 | 30.25 | 30.64 | 53,252 | -0.03(-0.10%) |
Feb 19, 2020 | 30.33 | 30.90 | 30.07 | 30.67 | 41,038 | +0.38(+1.25%) |
Feb 18, 2020 | 30.61 | 30.93 | 30.07 | 30.29 | 33,978 | -0.33(-1.08%) |
Feb 14, 2020 | 30.86 | 31.05 | 30.29 | 30.62 | 29,600 | -0.24(-0.78%) |
Feb 13, 2020 | 30.26 | 30.88 | 30.10 | 30.86 | 39,815 | +0.49(+1.61%) |
Feb 12, 2020 | 30.33 | 30.53 | 29.61 | 30.37 | 50,325 | +0.32(+1.06%) |
Feb 11, 2020 | 29.45 | 30.42 | 29.45 | 30.05 | 36,822 | +0.78(+2.66%) |
Feb 10, 2020 | 28.92 | 29.27 | 28.80 | 29.27 | 39,859 | +0.21(+0.72%) |
Feb 07, 2020 | 28.81 | 29.06 | 28.57 | 29.06 | 41,600 | +0.09(+0.31%) |
Feb 06, 2020 | 30.31 | 30.31 | 28.84 | 28.97 | 47,489 | -1.20(-3.98%) |
Feb 05, 2020 | 29.54 | 30.23 | 29.23 | 30.17 | 35,314 | +0.96(+3.29%) |
Feb 04, 2020 | 29.33 | 29.43 | 28.95 | 29.21 | 59,459 | +0.15(+0.52%) |
Feb 03, 2020 | 28.79 | 29.22 | 28.72 | 29.06 | 59,001 | +0.34(+1.18%) |
Jan 31, 2020 | 29.99 | 29.99 | 28.69 | 28.72 | 59,300 | -1.41(-4.68%) |
Jan 30, 2020 | 30.20 | 30.45 | 29.73 | 30.13 | 53,347 | -0.36(-1.18%) |
Jan 29, 2020 | 31.47 | 31.79 | 30.35 | 30.49 | 58,886 | -0.98(-3.11%) |
Jan 28, 2020 | 31.88 | 31.88 | 31.40 | 31.47 | 34,290 | -0.24(-0.76%) |
Jan 27, 2020 | 31.50 | 32.02 | 30.98 | 31.71 | 49,856 | -0.25(-0.78%) |
Jan 24, 2020 | 32.29 | 32.29 | 31.80 | 31.96 | 49,800 | -0.34(-1.05%) |
Jan 23, 2020 | 32.39 | 32.55 | 31.85 | 32.30 | 99,393 | -0.09(-0.28%) |
Jan 22, 2020 | 32.15 | 32.60 | 31.75 | 32.39 | 66,670 | +0.42(+1.31%) |
Jan 21, 2020 | 31.87 | 32.30 | 31.59 | 31.97 | 45,170 | +0.01(+0.03%) |
Jan 17, 2020 | 32.17 | 32.26 | 31.11 | 31.96 | 58,100 | -0.13(-0.41%) |
Jan 16, 2020 | 31.64 | 32.19 | 31.56 | 32.09 | 32,415 | +0.67(+2.13%) |
Jan 15, 2020 | 31.02 | 31.91 | 31.02 | 31.42 | 39,577 | +0.33(+1.06%) |
Jan 14, 2020 | 31.03 | 31.76 | 30.96 | 31.09 | 41,424 | -0.10(-0.32%) |
Jan 13, 2020 | 31.14 | 31.37 | 30.87 | 31.19 | 33,267 | -0.03(-0.10%) |
Jan 10, 2020 | 31.36 | 31.61 | 31.00 | 31.22 | 47,000 | -0.16(-0.51%) |
Jan 09, 2020 | 31.71 | 31.84 | 31.21 | 31.38 | 64,881 | -0.12(-0.38%) |
Jan 08, 2020 | 31.82 | 31.88 | 31.47 | 31.50 | 29,410 | -0.30(-0.94%) |
Jan 07, 2020 | 32.11 | 32.23 | 31.57 | 31.80 | 33,481 | -0.55(-1.70%) |
Jan 06, 2020 | 32.39 | 32.54 | 32.00 | 32.35 | 48,969 | -0.26(-0.80%) |
Jan 03, 2020 | 31.98 | 32.74 | 31.92 | 32.61 | 72,400 | +0.18(+0.56%) |
Jan 02, 2020 | 32.85 | 32.85 | 32.00 | 32.43 | 45,699 | -0.16(-0.49%) |
Dec 31, 2019 | 32.33 | 32.70 | 32.33 | 32.59 | 63,400 | +0.17(+0.52%) |
Dec 30, 2019 | 32.28 | 32.51 | 31.86 | 32.42 | 60,648 | +0.34(+1.06%) |
Dec 27, 2019 | 33.10 | 33.10 | 31.99 | 32.08 | 31,900 | -0.91(-2.76%) |
Dec 26, 2019 | 33.77 | 33.77 | 32.79 | 32.99 | 49,415 | -0.92(-2.71%) |
Dec 24, 2019 | 34.68 | 34.68 | 33.72 | 33.91 | 29,200 | -0.77(-2.22%) |
Dec 23, 2019 | 33.93 | 34.80 | 33.36 | 34.68 | 65,764 | +0.79(+2.33%) |
Dec 20, 2019 | 33.03 | 34.04 | 32.76 | 33.89 | 541,000 | +0.94(+2.85%) |
Dec 19, 2019 | 32.93 | 33.02 | 32.55 | 32.95 | 154,693 | +0.03(+0.09%) |
Dec 18, 2019 | 33.17 | 33.22 | 32.68 | 32.92 | 74,099 | -0.31(-0.93%) |
Dec 17, 2019 | 33.46 | 33.46 | 32.67 | 33.23 | 117,488 | -0.02(-0.06%) |
Dec 16, 2019 | 33.91 | 34.11 | 33.18 | 33.25 | 114,579 | -0.45(-1.34%) |
Dec 13, 2019 | 33.56 | 34.11 | 33.26 | 33.70 | 100,800 | +0.23(+0.69%) |
Dec 12, 2019 | 32.66 | 34.07 | 32.33 | 33.47 | 166,388 | +0.84(+2.57%) |
Dec 11, 2019 | 33.32 | 33.58 | 32.45 | 32.63 | 153,022 | -0.57(-1.72%) |
Dec 10, 2019 | 33.21 | 33.49 | 32.89 | 33.20 | 74,566 | -0.03(-0.09%) |
Dec 09, 2019 | 33.57 | 33.71 | 33.18 | 33.23 | 102,872 | -0.41(-1.22%) |
Dec 06, 2019 | 33.93 | 34.14 | 33.60 | 33.64 | 72,300 | +0.04(+0.12%) |
Dec 05, 2019 | 33.88 | 34.25 | 33.36 | 33.60 | 61,065 | -0.23(-0.68%) |
Dec 04, 2019 | 33.79 | 34.20 | 33.35 | 33.83 | 67,807 | +0.34(+1.02%) |
Dec 03, 2019 | 33.15 | 33.59 | 32.81 | 33.49 | 117,337 | -0.07(-0.21%) |
Dec 02, 2019 | 34.60 | 34.64 | 33.42 | 33.56 | 61,381 | -0.80(-2.33%) |
Nov 29, 2019 | 34.31 | 34.60 | 34.06 | 34.36 | 29,100 | -0.06(-0.17%) |
Nov 27, 2019 | 34.58 | 34.93 | 34.28 | 34.42 | 45,900 | -0.01(-0.03%) |
Nov 26, 2019 | 34.38 | 34.64 | 34.05 | 34.43 | 105,335 | +0.05(+0.15%) |
Nov 25, 2019 | 33.80 | 34.73 | 33.30 | 34.38 | 65,936 | +0.74(+2.20%) |
Nov 22, 2019 | 33.59 | 33.88 | 33.21 | 33.64 | 40,500 | +0.22(+0.66%) |
Nov 21, 2019 | 34.84 | 34.91 | 33.29 | 33.42 | 53,844 | -1.18(-3.41%) |
Nov 20, 2019 | 34.13 | 34.83 | 33.73 | 34.60 | 86,583 | +0.27(+0.79%) |
Nov 19, 2019 | 34.55 | 34.83 | 34.28 | 34.33 | 41,736 | -0.01(-0.03%) |
Nov 18, 2019 | 34.47 | 34.67 | 34.05 | 34.34 | 43,809 | -0.29(-0.84%) |
Nov 15, 2019 | 35.17 | 35.17 | 34.30 | 34.63 | 58,900 | -0.21(-0.60%) |
Nov 14, 2019 | 34.99 | 35.26 | 34.70 | 34.84 | 86,369 | -0.13(-0.37%) |
Nov 13, 2019 | 34.16 | 35.08 | 34.16 | 34.97 | 50,991 | +0.58(+1.69%) |
Nov 12, 2019 | 33.69 | 34.79 | 33.65 | 34.39 | 73,407 | +0.78(+2.32%) |
Nov 11, 2019 | 33.36 | 33.77 | 33.22 | 33.61 | 89,099 | +0.05(+0.15%) |
Nov 08, 2019 | 33.83 | 33.83 | 33.12 | 33.56 | 76,900 | -0.31(-0.92%) |
Nov 07, 2019 | 34.33 | 34.80 | 33.77 | 33.87 | 45,053 | +0.05(+0.15%) |
Nov 06, 2019 | 34.89 | 34.89 | 33.19 | 33.82 | 58,436 | -1.04(-2.98%) |
Nov 05, 2019 | 33.48 | 35.12 | 33.22 | 34.86 | 97,124 | +1.76(+5.32%) |
Nov 04, 2019 | 34.39 | 34.96 | 30.58 | 33.10 | 229,637 | -1.30(-3.78%) |
Nov 01, 2019 | 34.42 | 35.52 | 33.51 | 34.40 | 121,900 | -0.01(-0.03%) |
Oct 31, 2019 | 35.60 | 35.68 | 34.18 | 34.41 | 94,673 | +1.18(+3.55%) |
Oct 30, 2019 | 32.90 | 34.04 | 32.67 | 33.23 | 134,978 | +0.37(+1.13%) |
Oct 29, 2019 | 32.60 | 33.20 | 32.33 | 32.86 | 64,337 | +0.25(+0.77%) |
Oct 28, 2019 | 33.15 | 33.57 | 32.51 | 32.61 | 85,983 | -0.48(-1.45%) |
Oct 25, 2019 | 32.63 | 33.24 | 32.57 | 33.09 | 30,300 | +0.36(+1.10%) |
Oct 24, 2019 | 32.79 | 33.06 | 32.40 | 32.73 | 35,757 | -0.07(-0.21%) |
Oct 23, 2019 | 32.92 | 33.19 | 32.63 | 32.80 | 39,378 | -0.19(-0.58%) |
Oct 22, 2019 | 32.81 | 33.46 | 32.22 | 32.99 | 62,645 | +0.42(+1.29%) |
Oct 21, 2019 | 32.21 | 32.67 | 32.11 | 32.57 | 70,850 | +0.65(+2.04%) |
Oct 18, 2019 | 30.78 | 32.15 | 30.78 | 31.92 | 55,300 | +0.98(+3.17%) |
Oct 17, 2019 | 30.34 | 31.00 | 30.34 | 30.94 | 95,710 | +0.61(+2.01%) |
Oct 16, 2019 | 31.08 | 31.17 | 30.23 | 30.33 | 130,371 | -0.82(-2.62%) |
Oct 15, 2019 | 31.13 | 31.46 | 30.18 | 31.14 | 90,970 | +0.18(+0.60%) |
Oct 14, 2019 | 31.44 | 31.61 | 30.46 | 30.96 | 97,148 | -0.72(-2.27%) |
Oct 11, 2019 | 31.97 | 32.86 | 31.61 | 31.68 | 65,800 | +0.30(+0.96%) |
Oct 10, 2019 | 31.34 | 31.81 | 31.01 | 31.38 | 65,696 | +0.02(+0.06%) |
Oct 09, 2019 | 31.28 | 31.54 | 31.01 | 31.36 | 49,873 | +0.40(+1.29%) |
Oct 08, 2019 | 30.84 | 31.33 | 30.79 | 30.96 | 63,227 | -0.27(-0.86%) |
Oct 07, 2019 | 30.25 | 31.38 | 30.00 | 31.23 | 52,867 | +0.72(+2.36%) |
Oct 04, 2019 | 29.84 | 30.56 | 29.61 | 30.51 | 45,100 | +0.78(+2.62%) |
Oct 03, 2019 | 29.88 | 30.07 | 29.39 | 29.73 | 49,187 | -0.30(-1.00%) |
Oct 02, 2019 | 30.02 | 30.49 | 29.63 | 30.03 | 47,205 | -0.32(-1.05%) |
Oct 01, 2019 | 31.40 | 31.76 | 30.21 | 30.35 | 49,481 | -0.94(-3.00%) |
Sep 30, 2019 | 31.43 | 31.59 | 30.95 | 31.29 | 78,921 | -0.24(-0.76%) |
Sep 27, 2019 | 32.90 | 32.90 | 31.40 | 31.53 | 64,900 | -1.14(-3.49%) |
Sep 26, 2019 | 32.20 | 33.20 | 31.90 | 32.67 | 80,430 | +0.43(+1.33%) |
Sep 25, 2019 | 31.98 | 32.53 | 31.27 | 32.24 | 45,783 | +0.22(+0.69%) |
Sep 24, 2019 | 31.77 | 32.62 | 31.70 | 32.02 | 89,835 | +0.19(+0.60%) |
Sep 23, 2019 | 32.09 | 32.33 | 31.65 | 31.83 | 39,841 | -0.51(-1.58%) |
Sep 20, 2019 | 31.94 | 32.49 | 31.64 | 32.34 | 139,800 | +0.39(+1.22%) |
Sep 19, 2019 | 32.42 | 32.85 | 31.93 | 31.95 | 68,008 | -0.34(-1.05%) |
Sep 18, 2019 | 32.59 | 32.97 | 31.35 | 32.29 | 70,086 | -0.15(-0.46%) |
Sep 17, 2019 | 33.59 | 33.59 | 32.39 | 32.44 | 44,417 | -1.35(-4.00%) |
Sep 16, 2019 | 32.87 | 33.88 | 32.65 | 33.79 | 87,060 | +0.71(+2.15%) |
Sep 13, 2019 | 32.08 | 33.37 | 32.04 | 33.08 | 117,200 | +1.13(+3.54%) |
Sep 12, 2019 | 31.28 | 31.97 | 30.42 | 31.95 | 144,294 | +0.74(+2.37%) |
Sep 11, 2019 | 30.88 | 33.00 | 30.55 | 31.21 | 74,292 | +1.73(+5.87%) |
Sep 10, 2019 | 28.62 | 29.69 | 28.53 | 29.48 | 79,168 | +0.74(+2.57%) |
Sep 09, 2019 | 28.06 | 28.87 | 27.91 | 28.74 | 82,724 | +0.77(+2.75%) |
Sep 06, 2019 | 28.46 | 28.46 | 27.64 | 27.97 | 38,500 | -0.25(-0.89%) |
Sep 05, 2019 | 27.84 | 28.56 | 27.82 | 28.22 | 68,442 | +0.78(+2.84%) |
Sep 04, 2019 | 28.07 | 28.07 | 27.36 | 27.44 | 60,392 | -0.32(-1.15%) |
Sep 03, 2019 | 28.35 | 28.63 | 27.53 | 27.76 | 60,227 | -0.91(-3.17%) |
Aug 30, 2019 | 28.24 | 29.07 | 28.21 | 28.67 | 55,100 | +0.64(+2.28%) |
Aug 29, 2019 | 28.12 | 28.51 | 27.81 | 28.03 | 100,440 | +0.26(+0.94%) |
Aug 28, 2019 | 26.99 | 28.23 | 26.99 | 27.77 | 51,041 | +0.64(+2.36%) |
Aug 27, 2019 | 27.91 | 27.91 | 27.04 | 27.13 | 50,829 | -0.66(-2.37%) |
Aug 26, 2019 | 27.83 | 27.88 | 27.20 | 27.79 | 40,717 | +0.33(+1.20%) |
Aug 23, 2019 | 28.27 | 28.28 | 27.38 | 27.46 | 59,000 | -0.96(-3.38%) |
Aug 22, 2019 | 28.78 | 29.01 | 28.14 | 28.42 | 24,907 | -0.19(-0.66%) |
Aug 21, 2019 | 28.67 | 29.17 | 28.20 | 28.61 | 63,827 | +0.34(+1.20%) |
Aug 20, 2019 | 28.66 | 28.99 | 28.18 | 28.27 | 43,746 | -0.53(-1.84%) |
Aug 19, 2019 | 28.91 | 29.22 | 28.72 | 28.80 | 51,774 | +0.30(+1.05%) |
Aug 16, 2019 | 28.32 | 28.98 | 28.12 | 28.50 | 59,700 | +0.22(+0.78%) |
Aug 15, 2019 | 28.07 | 28.40 | 27.86 | 28.28 | 51,362 | +0.28(+1.00%) |
Aug 14, 2019 | 28.14 | 28.17 | 27.59 | 28.00 | 86,672 | -0.75(-2.61%) |
Aug 13, 2019 | 27.96 | 28.97 | 27.96 | 28.75 | 62,855 | +0.63(+2.24%) |
Aug 12, 2019 | 28.27 | 28.40 | 28.10 | 28.12 | 43,884 | -0.35(-1.23%) |
Aug 09, 2019 | 29.28 | 29.47 | 28.37 | 28.47 | 73,800 | -0.69(-2.37%) |
Aug 08, 2019 | 28.76 | 29.56 | 28.76 | 29.16 | 65,030 | +0.66(+2.32%) |
Aug 07, 2019 | 29.02 | 29.25 | 27.79 | 28.50 | 148,989 | -0.86(-2.93%) |
Aug 06, 2019 | 29.83 | 29.87 | 28.96 | 29.36 | 57,614 | -0.26(-0.88%) |
Aug 05, 2019 | 30.70 | 31.43 | 29.55 | 29.62 | 89,958 | -1.88(-5.97%) |
Aug 02, 2019 | 31.75 | 31.98 | 31.02 | 31.50 | 80,400 | -0.25(-0.79%) |
Aug 01, 2019 | 33.15 | 33.86 | 29.95 | 31.75 | 228,411 | -4.37(-12.10%) |
Jul 31, 2019 | 37.61 | 38.14 | 35.91 | 36.12 | 129,538 | -1.54(-4.09%) |
Jul 30, 2019 | 36.77 | 38.00 | 36.58 | 37.66 | 85,143 | +0.52(+1.40%) |
Jul 29, 2019 | 36.99 | 37.48 | 36.72 | 37.14 | 40,246 | -0.05(-0.13%) |
Jul 26, 2019 | 36.80 | 37.53 | 36.44 | 37.19 | 35,400 | +0.34(+0.92%) |
Jul 25, 2019 | 37.43 | 37.70 | 36.85 | 36.85 | 24,655 | -0.71(-1.89%) |
Jul 24, 2019 | 36.69 | 37.79 | 36.18 | 37.56 | 59,516 | +0.96(+2.62%) |
Jul 23, 2019 | 36.43 | 36.96 | 36.37 | 36.60 | 19,257 | +0.33(+0.91%) |
Jul 22, 2019 | 36.49 | 37.04 | 35.13 | 36.27 | 53,131 | -0.02(-0.06%) |
Jul 19, 2019 | 36.39 | 36.96 | 36.18 | 36.29 | 55,000 | -0.01(-0.03%) |
Jul 18, 2019 | 36.23 | 36.60 | 36.02 | 36.30 | 33,874 | +0.01(+0.03%) |
Jul 17, 2019 | 36.71 | 36.71 | 36.15 | 36.29 | 38,289 | -0.39(-1.06%) |
Jul 16, 2019 | 37.02 | 37.46 | 36.59 | 36.68 | 75,483 | +0.05(+0.14%) |
Jul 15, 2019 | 37.06 | 37.06 | 36.18 | 36.63 | 32,587 | -0.51(-1.37%) |
Jul 12, 2019 | 36.68 | 37.61 | 36.55 | 37.14 | 49,800 | +0.41(+1.12%) |
Jul 11, 2019 | 36.37 | 36.74 | 35.96 | 36.73 | 34,198 | +0.31(+0.85%) |
Jul 10, 2019 | 36.90 | 37.16 | 36.26 | 36.42 | 30,077 | -0.34(-0.92%) |
Jul 09, 2019 | 36.83 | 36.94 | 36.14 | 36.76 | 43,438 | -0.35(-0.94%) |
Jul 08, 2019 | 37.15 | 37.45 | 36.84 | 37.11 | 40,692 | -0.15(-0.40%) |
Jul 05, 2019 | 36.66 | 37.39 | 36.31 | 37.26 | 24,300 | +0.39(+1.06%) |
Jul 03, 2019 | 36.89 | 37.11 | 36.56 | 36.87 | 16,700 | +0.05(+0.14%) |
Jul 02, 2019 | 37.17 | 37.17 | 36.36 | 36.82 | 35,819 | -0.34(-0.91%) |
Jul 01, 2019 | 37.74 | 37.74 | 36.97 | 37.16 | 63,808 | -0.19(-0.51%) |
Jun 28, 2019 | 36.74 | 37.77 | 36.74 | 37.35 | 118,100 | +0.71(+1.94%) |
Jun 27, 2019 | 35.54 | 36.74 | 35.50 | 36.64 | 79,252 | +1.10(+3.10%) |
Jun 26, 2019 | 35.50 | 36.19 | 35.32 | 35.54 | 86,165 | +0.11(+0.31%) |
Jun 25, 2019 | 35.21 | 36.12 | 35.05 | 35.43 | 59,204 | +0.21(+0.60%) |
Jun 24, 2019 | 36.24 | 36.24 | 34.99 | 35.22 | 53,006 | -1.02(-2.81%) |
Jun 21, 2019 | 36.41 | 36.95 | 36.03 | 36.24 | 170,700 | -0.43(-1.17%) |
Jun 20, 2019 | 35.65 | 36.68 | 35.65 | 36.67 | 48,944 | +1.23(+3.47%) |
Jun 19, 2019 | 34.76 | 35.44 | 34.44 | 35.44 | 38,033 | +0.67(+1.93%) |
Jun 18, 2019 | 33.80 | 35.20 | 33.80 | 34.77 | 45,126 | +1.17(+3.48%) |
Jun 17, 2019 | 33.73 | 33.95 | 33.51 | 33.60 | 33,406 | -0.09(-0.27%) |
Jun 14, 2019 | 33.60 | 33.98 | 33.36 | 33.69 | 19,100 | +0.08(+0.24%) |
Jun 13, 2019 | 33.30 | 33.87 | 33.18 | 33.61 | 54,382 | +0.44(+1.33%) |
Jun 12, 2019 | 33.46 | 33.55 | 32.76 | 33.17 | 17,972 | -0.29(-0.87%) |
Jun 11, 2019 | 34.07 | 34.20 | 33.36 | 33.46 | 105,343 | -0.26(-0.77%) |
Jun 10, 2019 | 33.63 | 34.81 | 33.41 | 33.72 | 73,757 | +0.22(+0.66%) |
Jun 07, 2019 | 33.12 | 34.04 | 33.12 | 33.50 | 76,900 | +0.48(+1.45%) |
Jun 06, 2019 | 33.34 | 33.34 | 32.54 | 33.02 | 27,850 | -0.32(-0.96%) |
Jun 05, 2019 | 33.62 | 33.92 | 32.87 | 33.34 | 30,249 | -0.28(-0.83%) |
Jun 04, 2019 | 32.54 | 33.66 | 32.37 | 33.62 | 41,710 | +1.55(+4.83%) |