Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.91 | 27.91 | 27.17 | 27.76 | 195,391 | -0.54(-1.91%) |
May 28, 2020 | 29.99 | 29.99 | 28.00 | 28.30 | 188,210 | -1.07(-3.65%) |
May 27, 2020 | 28.39 | 29.62 | 28.04 | 29.38 | 223,938 | +1.91(+6.94%) |
May 26, 2020 | 27.43 | 27.79 | 27.07 | 27.47 | 199,859 | +1.22(+4.66%) |
May 22, 2020 | 26.49 | 26.49 | 25.75 | 26.25 | 114,107 | +0.03(+0.10%) |
May 21, 2020 | 26.48 | 26.94 | 26.14 | 26.22 | 187,473 | -0.22(-0.83%) |
May 20, 2020 | 25.34 | 26.46 | 25.34 | 26.44 | 219,940 | +1.59(+6.40%) |
May 19, 2020 | 25.94 | 26.09 | 24.84 | 24.85 | 157,713 | -1.34(-5.10%) |
May 18, 2020 | 25.38 | 26.42 | 25.28 | 26.19 | 238,119 | +1.98(+8.17%) |
May 15, 2020 | 23.95 | 24.43 | 23.71 | 24.21 | 246,418 | -0.05(-0.22%) |
May 14, 2020 | 23.66 | 24.61 | 23.13 | 24.26 | 268,246 | -0.03(-0.11%) |
May 13, 2020 | 25.05 | 25.10 | 23.60 | 24.29 | 308,871 | -0.86(-3.43%) |
May 12, 2020 | 26.37 | 26.78 | 25.09 | 25.15 | 236,823 | -1.39(-5.23%) |
May 11, 2020 | 27.16 | 27.17 | 26.02 | 26.54 | 247,843 | -1.20(-4.34%) |
May 08, 2020 | 27.58 | 27.98 | 27.34 | 27.74 | 147,555 | +0.78(+2.90%) |
May 07, 2020 | 27.71 | 27.82 | 26.82 | 26.96 | 136,966 | -0.19(-0.71%) |
May 06, 2020 | 27.79 | 28.24 | 26.95 | 27.15 | 145,990 | -0.62(-2.25%) |
May 05, 2020 | 28.47 | 28.71 | 27.64 | 27.78 | 178,936 | -0.17(-0.60%) |
May 04, 2020 | 27.60 | 28.10 | 27.07 | 27.94 | 188,298 | -0.02(-0.06%) |
May 01, 2020 | 28.29 | 28.84 | 27.57 | 27.96 | 155,746 | -1.16(-3.98%) |
Apr 30, 2020 | 29.98 | 30.25 | 29.02 | 29.12 | 199,216 | -1.73(-5.61%) |
Apr 29, 2020 | 29.81 | 31.57 | 29.31 | 30.85 | 254,307 | +2.04(+7.08%) |
Apr 28, 2020 | 29.14 | 29.32 | 28.05 | 28.81 | 197,389 | -0.14(-0.49%) |
Apr 27, 2020 | 27.81 | 29.39 | 27.72 | 28.95 | 144,700 | +1.52(+5.54%) |
Apr 24, 2020 | 27.52 | 27.89 | 27.24 | 27.43 | 136,747 | +0.01(+0.03%) |
Apr 23, 2020 | 26.99 | 27.84 | 26.90 | 27.42 | 157,319 | +0.34(+1.27%) |
Apr 22, 2020 | 27.32 | 27.57 | 26.55 | 27.08 | 149,285 | +0.01(+0.03%) |
Apr 21, 2020 | 26.55 | 27.23 | 26.36 | 27.07 | 140,849 | -0.45(-1.63%) |
Apr 20, 2020 | 27.08 | 28.16 | 27.08 | 27.52 | 196,784 | -0.35(-1.26%) |
Apr 17, 2020 | 28.23 | 28.43 | 27.42 | 27.87 | 261,549 | +0.90(+3.32%) |
Apr 16, 2020 | 27.30 | 27.71 | 26.24 | 26.98 | 241,090 | -0.59(-2.14%) |
Apr 15, 2020 | 27.98 | 29.42 | 27.42 | 27.57 | 245,834 | -1.22(-4.24%) |
Apr 14, 2020 | 29.96 | 30.11 | 28.53 | 28.79 | 134,134 | -0.22(-0.76%) |
Apr 13, 2020 | 30.35 | 30.91 | 28.77 | 29.01 | 115,993 | -1.73(-5.63%) |
Apr 09, 2020 | 29.24 | 30.94 | 29.05 | 30.74 | 160,410 | +2.14(+7.50%) |
Apr 08, 2020 | 28.29 | 29.10 | 27.85 | 28.59 | 154,255 | +0.57(+2.04%) |
Apr 07, 2020 | 29.31 | 29.31 | 27.65 | 28.02 | 218,654 | -0.63(-2.21%) |
Apr 06, 2020 | 29.37 | 29.46 | 27.97 | 28.66 | 249,457 | +0.29(+1.02%) |
Apr 03, 2020 | 28.51 | 28.93 | 27.46 | 28.37 | 260,297 | -0.27(-0.95%) |
Apr 02, 2020 | 27.57 | 28.77 | 27.36 | 28.64 | 224,088 | +0.92(+3.33%) |
Apr 01, 2020 | 27.85 | 27.85 | 26.86 | 27.71 | 314,577 | -0.76(-2.66%) |
Mar 31, 2020 | 28.13 | 28.68 | 27.67 | 28.47 | 219,432 | +0.08(+0.28%) |
Mar 30, 2020 | 27.86 | 28.73 | 26.38 | 28.39 | 244,255 | +0.80(+2.90%) |
Mar 27, 2020 | 28.30 | 29.13 | 27.41 | 27.59 | 254,267 | -1.76(-5.99%) |
Mar 26, 2020 | 27.54 | 29.43 | 27.47 | 29.35 | 197,273 | +2.33(+8.62%) |
Mar 25, 2020 | 27.79 | 28.11 | 26.41 | 27.02 | 364,748 | -0.84(-3.00%) |
Mar 24, 2020 | 26.81 | 28.07 | 26.39 | 27.86 | 295,350 | +1.88(+7.24%) |
Mar 23, 2020 | 27.45 | 28.31 | 24.93 | 25.97 | 363,108 | -1.46(-5.32%) |
Mar 20, 2020 | 29.44 | 29.72 | 27.27 | 27.43 | 571,562 | -2.64(-8.77%) |
Mar 19, 2020 | 28.87 | 30.98 | 28.24 | 30.07 | 351,249 | +1.04(+3.57%) |
Mar 18, 2020 | 27.93 | 30.08 | 27.93 | 29.03 | 301,275 | -0.39(-1.31%) |
Mar 17, 2020 | 25.90 | 29.89 | 25.42 | 29.42 | 476,292 | +3.97(+15.61%) |
Mar 16, 2020 | 24.39 | 26.46 | 24.35 | 25.45 | 349,784 | -2.00(-7.30%) |
Mar 13, 2020 | 26.03 | 27.47 | 25.36 | 27.45 | 350,969 | +2.82(+11.46%) |
Mar 12, 2020 | 24.61 | 26.59 | 24.21 | 24.63 | 403,369 | -1.50(-5.75%) |
Mar 11, 2020 | 26.52 | 27.03 | 25.87 | 26.13 | 269,857 | -1.06(-3.91%) |
Mar 10, 2020 | 27.20 | 27.56 | 26.33 | 27.20 | 222,016 | +0.76(+2.89%) |
Mar 09, 2020 | 27.37 | 27.92 | 26.19 | 26.43 | 215,241 | -2.70(-9.26%) |
Mar 06, 2020 | 28.51 | 29.29 | 28.15 | 29.13 | 210,126 | -0.39(-1.31%) |
Mar 05, 2020 | 30.06 | 30.23 | 28.96 | 29.52 | 210,175 | -1.29(-4.19%) |
Mar 04, 2020 | 30.66 | 30.89 | 29.81 | 30.81 | 157,718 | +0.36(+1.18%) |
Mar 03, 2020 | 31.05 | 31.86 | 30.05 | 30.45 | 164,870 | -0.82(-2.61%) |
Mar 02, 2020 | 29.47 | 31.34 | 29.39 | 31.27 | 182,311 | +1.65(+5.58%) |
Feb 28, 2020 | 30.37 | 30.95 | 29.09 | 29.61 | 294,199 | -1.67(-5.34%) |
Feb 27, 2020 | 31.85 | 32.74 | 31.25 | 31.28 | 208,996 | -1.05(-3.24%) |
Feb 26, 2020 | 32.72 | 33.11 | 32.28 | 32.33 | 116,989 | -0.26(-0.80%) |
Feb 25, 2020 | 33.37 | 33.37 | 32.59 | 32.59 | 146,742 | -0.80(-2.40%) |
Feb 24, 2020 | 33.36 | 33.59 | 33.21 | 33.39 | 75,807 | -0.88(-2.57%) |
Feb 21, 2020 | 34.48 | 34.48 | 34.08 | 34.28 | 111,163 | -0.21(-0.61%) |
Feb 20, 2020 | 34.14 | 34.57 | 34.14 | 34.48 | 73,053 | +0.23(+0.66%) |
Feb 19, 2020 | 34.24 | 34.49 | 34.14 | 34.26 | 73,205 | +0.06(+0.17%) |
Feb 18, 2020 | 34.13 | 34.31 | 33.94 | 34.20 | 116,087 | -0.08(-0.24%) |
Feb 14, 2020 | 34.54 | 34.69 | 34.26 | 34.28 | 82,054 | -0.25(-0.73%) |
Feb 13, 2020 | 34.13 | 34.55 | 34.04 | 34.54 | 84,696 | +0.23(+0.66%) |
Feb 12, 2020 | 34.24 | 34.41 | 34.11 | 34.31 | 88,915 | +0.24(+0.72%) |
Feb 11, 2020 | 33.99 | 34.36 | 33.99 | 34.07 | 54,544 | +0.16(+0.46%) |
Feb 10, 2020 | 33.66 | 33.91 | 33.56 | 33.91 | 98,839 | +0.09(+0.26%) |
Feb 07, 2020 | 33.90 | 33.99 | 33.67 | 33.82 | 63,833 | -0.27(-0.79%) |
Feb 06, 2020 | 34.62 | 34.62 | 34.08 | 34.09 | 59,321 | -0.38(-1.09%) |
Feb 05, 2020 | 34.30 | 34.52 | 34.09 | 34.47 | 100,748 | +0.55(+1.62%) |
Feb 04, 2020 | 34.01 | 34.25 | 33.85 | 33.92 | 93,656 | +0.40(+1.18%) |
Feb 03, 2020 | 33.07 | 33.64 | 32.99 | 33.52 | 206,514 | +0.55(+1.65%) |
Jan 31, 2020 | 33.52 | 33.80 | 32.91 | 32.98 | 150,701 | -0.75(-2.21%) |
Jan 30, 2020 | 33.16 | 33.73 | 33.16 | 33.72 | 141,279 | +0.29(+0.87%) |
Jan 29, 2020 | 33.52 | 33.73 | 33.17 | 33.43 | 131,355 | -0.13(-0.39%) |
Jan 28, 2020 | 34.01 | 35.33 | 33.31 | 33.56 | 178,828 | -0.42(-1.23%) |
Jan 27, 2020 | 33.93 | 34.27 | 33.55 | 33.98 | 114,364 | -0.45(-1.29%) |
Jan 24, 2020 | 34.75 | 34.90 | 34.14 | 34.42 | 92,025 | -0.45(-1.30%) |
Jan 23, 2020 | 34.86 | 34.96 | 34.54 | 34.88 | 183,941 | -0.03(-0.10%) |
Jan 22, 2020 | 35.28 | 35.28 | 34.89 | 34.91 | 97,457 | -0.20(-0.57%) |
Jan 21, 2020 | 35.44 | 35.67 | 35.06 | 35.11 | 151,751 | -0.59(-1.66%) |
Jan 17, 2020 | 36.01 | 36.01 | 35.61 | 35.71 | 115,289 | -0.02(-0.05%) |
Jan 16, 2020 | 35.49 | 35.81 | 35.38 | 35.72 | 120,905 | +0.44(+1.25%) |
Jan 15, 2020 | 35.01 | 35.33 | 34.95 | 35.28 | 162,689 | +0.09(+0.26%) |
Jan 14, 2020 | 34.91 | 35.32 | 34.81 | 35.19 | 124,009 | +0.13(+0.37%) |
Jan 13, 2020 | 34.83 | 35.07 | 34.66 | 35.06 | 67,307 | +0.23(+0.65%) |
Jan 10, 2020 | 35.12 | 35.12 | 34.70 | 34.83 | 85,492 | -0.34(-0.97%) |
Jan 09, 2020 | 35.34 | 35.43 | 35.02 | 35.17 | 105,016 | +0.05(+0.15%) |
Jan 08, 2020 | 34.75 | 35.26 | 34.75 | 35.12 | 109,356 | +0.29(+0.83%) |
Jan 07, 2020 | 35.25 | 35.33 | 34.75 | 34.83 | 112,136 | -0.49(-1.38%) |
Jan 06, 2020 | 35.14 | 35.46 | 34.97 | 35.32 | 146,186 | -0.17(-0.49%) |
Jan 03, 2020 | 35.06 | 35.58 | 35.00 | 35.50 | 199,865 | -0.02(-0.05%) |
Jan 02, 2020 | 35.51 | 35.59 | 35.30 | 35.51 | 154,668 | +0.12(+0.34%) |
Dec 31, 2019 | 35.44 | 35.79 | 35.38 | 35.39 | 173,850 | -0.22(-0.62%) |
Dec 30, 2019 | 35.63 | 35.78 | 35.48 | 35.61 | 81,709 | +0.12(+0.33%) |
Dec 27, 2019 | 35.64 | 35.64 | 35.27 | 35.50 | 152,649 | -0.17(-0.46%) |
Dec 26, 2019 | 35.61 | 35.67 | 35.51 | 35.66 | 82,727 | +0.05(+0.15%) |
Dec 24, 2019 | 35.73 | 35.78 | 35.60 | 35.61 | 75,293 | -0.10(-0.29%) |
Dec 23, 2019 | 36.20 | 36.20 | 35.61 | 35.72 | 151,034 | -0.39(-1.09%) |
Dec 20, 2019 | 36.13 | 36.21 | 35.82 | 36.11 | 1,101,435 | +0.14(+0.40%) |
Dec 19, 2019 | 35.30 | 35.98 | 35.30 | 35.96 | 225,384 | +0.72(+2.04%) |
Dec 18, 2019 | 36.13 | 36.14 | 34.99 | 35.24 | 365,620 | -0.70(-1.94%) |
Dec 17, 2019 | 35.85 | 36.04 | 35.54 | 35.94 | 148,398 | +0.17(+0.49%) |
Dec 16, 2019 | 35.62 | 35.96 | 35.53 | 35.77 | 132,717 | +0.48(+1.36%) |
Dec 13, 2019 | 35.50 | 35.57 | 34.97 | 35.29 | 142,793 | -0.12(-0.34%) |
Dec 12, 2019 | 34.72 | 35.56 | 34.72 | 35.41 | 148,144 | +0.77(+2.22%) |
Dec 11, 2019 | 34.82 | 34.90 | 34.61 | 34.64 | 125,917 | -0.15(-0.43%) |
Dec 10, 2019 | 34.72 | 34.98 | 34.72 | 34.79 | 135,014 | -0.03(-0.08%) |
Dec 09, 2019 | 34.84 | 35.00 | 34.64 | 34.82 | 122,533 | -0.13(-0.36%) |
Dec 06, 2019 | 35.10 | 35.28 | 34.90 | 34.94 | 140,845 | +0.30(+0.87%) |
Dec 05, 2019 | 34.74 | 34.79 | 34.62 | 34.64 | 128,883 | +0.13(+0.37%) |
Dec 04, 2019 | 34.35 | 34.89 | 34.35 | 34.52 | 161,165 | +0.25(+0.73%) |
Dec 03, 2019 | 34.23 | 34.30 | 33.98 | 34.27 | 89,503 | -0.32(-0.93%) |
Dec 02, 2019 | 35.01 | 35.07 | 34.55 | 34.59 | 119,627 | -0.31(-0.90%) |
Nov 29, 2019 | 34.84 | 35.12 | 34.73 | 34.90 | 96,379 | -0.03(-0.10%) |
Nov 27, 2019 | 34.96 | 35.10 | 34.82 | 34.94 | 119,414 | +0.16(+0.45%) |
Nov 26, 2019 | 34.82 | 35.17 | 34.75 | 34.78 | 178,334 | -0.21(-0.59%) |
Nov 25, 2019 | 34.59 | 35.28 | 34.52 | 34.99 | 210,084 | +0.41(+1.18%) |
Nov 22, 2019 | 34.85 | 34.86 | 34.53 | 34.58 | 86,418 | -0.10(-0.28%) |
Nov 21, 2019 | 35.09 | 35.09 | 34.45 | 34.68 | 143,390 | -0.23(-0.65%) |
Nov 20, 2019 | 34.89 | 35.16 | 34.68 | 34.90 | 160,129 | -0.11(-0.32%) |
Nov 19, 2019 | 35.05 | 35.18 | 34.84 | 35.02 | 116,037 | +0.15(+0.42%) |
Nov 18, 2019 | 34.81 | 34.91 | 34.56 | 34.87 | 105,221 | -0.04(-0.12%) |
Nov 15, 2019 | 35.23 | 35.23 | 34.83 | 34.91 | 228,678 | -0.07(-0.20%) |
Nov 14, 2019 | 34.89 | 35.02 | 34.72 | 34.98 | 116,082 | +0.10(+0.30%) |
Nov 13, 2019 | 35.00 | 35.08 | 34.73 | 34.88 | 116,208 | -0.33(-0.94%) |
Nov 12, 2019 | 35.21 | 35.24 | 34.91 | 35.21 | 110,887 | +0.09(+0.25%) |
Nov 11, 2019 | 35.15 | 35.38 | 34.89 | 35.12 | 71,756 | -0.07(-0.21%) |
Nov 08, 2019 | 34.90 | 35.26 | 34.90 | 35.19 | 99,340 | +0.12(+0.33%) |
Nov 07, 2019 | 35.34 | 35.47 | 34.97 | 35.08 | 96,987 | +0.10(+0.27%) |
Nov 06, 2019 | 35.08 | 35.16 | 34.76 | 34.98 | 88,424 | -0.16(-0.47%) |
Nov 05, 2019 | 35.15 | 35.34 | 34.78 | 35.15 | 95,478 | +0.30(+0.87%) |
Nov 04, 2019 | 34.65 | 34.95 | 34.65 | 34.84 | 123,292 | +0.24(+0.70%) |
Nov 01, 2019 | 34.58 | 34.74 | 34.34 | 34.60 | 132,684 | +0.15(+0.43%) |
Oct 31, 2019 | 34.26 | 34.47 | 33.80 | 34.45 | 183,607 | -0.04(-0.13%) |
Oct 30, 2019 | 34.65 | 34.71 | 33.83 | 34.50 | 184,474 | -0.08(-0.23%) |
Oct 29, 2019 | 33.78 | 34.60 | 33.23 | 34.57 | 316,394 | +1.61(+4.89%) |
Oct 28, 2019 | 32.42 | 33.04 | 32.42 | 32.96 | 108,090 | +0.55(+1.71%) |
Oct 25, 2019 | 32.37 | 32.67 | 32.30 | 32.41 | 93,571 | +0.04(+0.13%) |
Oct 24, 2019 | 32.75 | 32.75 | 32.24 | 32.36 | 74,895 | -0.25(-0.77%) |
Oct 23, 2019 | 32.51 | 32.87 | 32.42 | 32.61 | 176,903 | -0.18(-0.55%) |
Oct 22, 2019 | 32.66 | 32.98 | 32.43 | 32.80 | 137,379 | +0.01(+0.03%) |
Oct 21, 2019 | 32.84 | 33.28 | 32.72 | 32.79 | 151,871 | +0.11(+0.34%) |
Oct 18, 2019 | 32.23 | 32.76 | 32.17 | 32.68 | 193,257 | +0.44(+1.37%) |
Oct 17, 2019 | 32.03 | 32.25 | 31.85 | 32.23 | 187,885 | +0.35(+1.09%) |
Oct 16, 2019 | 32.07 | 32.38 | 31.79 | 31.89 | 104,046 | -0.13(-0.39%) |
Oct 15, 2019 | 31.66 | 32.14 | 31.66 | 32.01 | 127,230 | +0.34(+1.08%) |
Oct 14, 2019 | 31.50 | 31.70 | 31.39 | 31.67 | 70,437 | +0.01(+0.03%) |
Oct 11, 2019 | 31.65 | 32.25 | 31.61 | 31.66 | 155,875 | +0.50(+1.60%) |
Oct 10, 2019 | 31.22 | 31.51 | 31.14 | 31.16 | 87,266 | +0.09(+0.29%) |
Oct 09, 2019 | 31.24 | 31.35 | 30.87 | 31.07 | 119,239 | +0.12(+0.38%) |
Oct 08, 2019 | 31.08 | 31.16 | 30.84 | 30.95 | 147,587 | -0.49(-1.56%) |
Oct 07, 2019 | 31.24 | 31.62 | 31.24 | 31.44 | 129,840 | +0.01(+0.04%) |
Oct 04, 2019 | 31.07 | 31.44 | 30.97 | 31.43 | 89,533 | +0.40(+1.30%) |
Oct 03, 2019 | 31.15 | 31.24 | 30.72 | 31.03 | 128,473 | -0.29(-0.94%) |
Oct 02, 2019 | 31.14 | 31.34 | 30.93 | 31.32 | 129,120 | -0.04(-0.14%) |
Oct 01, 2019 | 31.75 | 32.12 | 31.15 | 31.37 | 215,250 | -0.35(-1.09%) |
Sep 30, 2019 | 32.06 | 32.06 | 31.68 | 31.71 | 125,783 | -0.30(-0.95%) |
Sep 27, 2019 | 32.09 | 32.56 | 31.90 | 32.02 | 103,378 | +0.09(+0.27%) |
Sep 26, 2019 | 32.24 | 32.33 | 31.91 | 31.93 | 83,967 | -0.50(-1.55%) |
Sep 25, 2019 | 31.86 | 32.48 | 31.84 | 32.43 | 131,507 | +0.70(+2.21%) |
Sep 24, 2019 | 32.10 | 32.23 | 31.51 | 31.73 | 184,558 | -0.27(-0.84%) |
Sep 23, 2019 | 31.85 | 32.22 | 31.67 | 32.00 | 153,244 | +0.05(+0.16%) |
Sep 20, 2019 | 32.04 | 32.33 | 31.73 | 31.95 | 352,133 | -0.06(-0.19%) |
Sep 19, 2019 | 32.27 | 32.67 | 31.90 | 32.01 | 178,488 | -0.23(-0.70%) |
Sep 18, 2019 | 32.42 | 32.49 | 32.10 | 32.23 | 169,080 | -0.21(-0.64%) |
Sep 17, 2019 | 32.60 | 32.60 | 32.04 | 32.44 | 90,727 | -0.16(-0.48%) |
Sep 16, 2019 | 32.86 | 33.29 | 32.47 | 32.60 | 262,454 | -0.46(-1.39%) |
Sep 13, 2019 | 32.99 | 33.24 | 32.72 | 33.06 | 206,641 | +0.51(+1.57%) |
Sep 12, 2019 | 31.90 | 32.68 | 31.72 | 32.55 | 148,567 | +0.49(+1.54%) |
Sep 11, 2019 | 31.58 | 32.28 | 30.95 | 32.05 | 204,838 | +0.66(+2.10%) |
Sep 10, 2019 | 30.92 | 31.55 | 30.81 | 31.39 | 116,140 | +0.46(+1.49%) |
Sep 09, 2019 | 30.33 | 31.12 | 30.09 | 30.93 | 110,116 | +0.74(+2.44%) |
Sep 06, 2019 | 30.40 | 30.57 | 30.14 | 30.20 | 64,726 | -0.15(-0.49%) |
Sep 05, 2019 | 30.23 | 30.99 | 30.15 | 30.34 | 147,511 | +0.56(+1.89%) |
Sep 04, 2019 | 30.09 | 30.18 | 29.67 | 29.78 | 75,849 | +0.02(+0.06%) |
Sep 03, 2019 | 30.10 | 30.10 | 29.59 | 29.76 | 100,949 | -0.55(-1.80%) |
Aug 30, 2019 | 30.43 | 30.52 | 30.04 | 30.31 | 84,802 | +0.06(+0.20%) |
Aug 29, 2019 | 30.02 | 30.36 | 29.87 | 30.25 | 80,801 | +0.49(+1.63%) |
Aug 28, 2019 | 29.35 | 30.06 | 29.35 | 29.76 | 64,724 | +0.29(+0.99%) |
Aug 27, 2019 | 30.40 | 30.40 | 29.42 | 29.47 | 104,963 | -0.63(-2.09%) |
Aug 26, 2019 | 30.07 | 30.28 | 29.91 | 30.10 | 142,650 | +0.23(+0.78%) |
Aug 23, 2019 | 30.69 | 30.87 | 29.70 | 29.87 | 158,566 | -1.00(-3.23%) |
Aug 22, 2019 | 30.97 | 31.11 | 30.61 | 30.86 | 100,764 | +0.14(+0.45%) |
Aug 21, 2019 | 30.77 | 30.77 | 30.41 | 30.73 | 86,059 | +0.19(+0.62%) |
Aug 20, 2019 | 30.92 | 30.92 | 30.49 | 30.54 | 68,093 | -0.49(-1.58%) |
Aug 19, 2019 | 31.40 | 31.40 | 31.00 | 31.03 | 70,199 | +0.03(+0.11%) |
Aug 16, 2019 | 30.32 | 31.04 | 30.32 | 30.99 | 103,347 | +0.80(+2.65%) |
Aug 15, 2019 | 30.45 | 30.80 | 30.02 | 30.19 | 78,415 | -0.20(-0.65%) |
Aug 14, 2019 | 30.64 | 30.88 | 30.27 | 30.39 | 93,667 | -0.80(-2.56%) |
Aug 13, 2019 | 30.87 | 31.54 | 30.87 | 31.19 | 43,575 | +0.26(+0.83%) |
Aug 12, 2019 | 30.88 | 31.16 | 30.84 | 30.93 | 63,398 | -0.22(-0.72%) |
Aug 09, 2019 | 31.11 | 31.36 | 30.89 | 31.16 | 93,698 | -0.01(-0.03%) |
Aug 08, 2019 | 30.73 | 31.47 | 30.73 | 31.17 | 169,474 | +0.54(+1.77%) |
Aug 07, 2019 | 30.55 | 30.68 | 30.16 | 30.62 | 68,116 | -0.45(-1.44%) |
Aug 06, 2019 | 31.05 | 31.31 | 30.51 | 31.07 | 97,409 | +0.11(+0.36%) |
Aug 05, 2019 | 31.45 | 31.45 | 30.54 | 30.96 | 130,593 | -1.04(-3.25%) |
Aug 02, 2019 | 32.34 | 32.42 | 31.70 | 32.00 | 101,952 | -0.46(-1.40%) |
Aug 01, 2019 | 33.18 | 33.57 | 32.34 | 32.46 | 147,071 | -0.83(-2.51%) |
Jul 31, 2019 | 33.12 | 33.72 | 33.12 | 33.29 | 179,832 | +0.01(+0.03%) |
Jul 30, 2019 | 32.64 | 33.35 | 32.58 | 33.28 | 128,754 | +0.46(+1.39%) |
Jul 29, 2019 | 33.15 | 33.28 | 32.79 | 32.83 | 104,192 | -0.40(-1.22%) |
Jul 26, 2019 | 32.58 | 33.30 | 32.56 | 33.23 | 117,995 | +0.67(+2.06%) |
Jul 25, 2019 | 32.68 | 33.00 | 32.48 | 32.56 | 107,361 | -0.12(-0.37%) |
Jul 24, 2019 | 31.94 | 32.86 | 31.94 | 32.68 | 157,583 | +0.55(+1.71%) |
Jul 23, 2019 | 32.01 | 32.13 | 31.60 | 32.13 | 82,508 | +0.17(+0.54%) |
Jul 22, 2019 | 32.00 | 32.09 | 31.74 | 31.96 | 59,566 | -0.05(-0.16%) |
Jul 19, 2019 | 31.95 | 32.39 | 31.95 | 32.01 | 122,877 | -0.09(-0.27%) |
Jul 18, 2019 | 31.84 | 32.30 | 31.83 | 32.09 | 64,598 | +0.24(+0.76%) |
Jul 17, 2019 | 31.79 | 32.13 | 31.71 | 31.85 | 69,702 | -0.09(-0.30%) |
Jul 16, 2019 | 31.94 | 32.19 | 31.87 | 31.95 | 51,321 | +0.03(+0.08%) |
Jul 15, 2019 | 32.62 | 32.71 | 31.81 | 31.92 | 81,925 | -0.63(-1.93%) |
Jul 12, 2019 | 32.39 | 32.73 | 32.22 | 32.55 | 117,995 | +0.27(+0.83%) |
Jul 11, 2019 | 32.17 | 32.33 | 31.94 | 32.28 | 66,801 | +0.11(+0.35%) |
Jul 10, 2019 | 32.44 | 32.47 | 32.15 | 32.17 | 81,415 | -0.21(-0.64%) |
Jul 09, 2019 | 32.17 | 32.40 | 32.15 | 32.38 | 90,584 | +0.17(+0.53%) |
Jul 08, 2019 | 32.31 | 32.42 | 31.95 | 32.21 | 92,104 | -0.25(-0.77%) |
Jul 05, 2019 | 32.18 | 32.51 | 32.14 | 32.46 | 83,584 | +0.39(+1.21%) |
Jul 03, 2019 | 32.01 | 32.11 | 31.90 | 32.07 | 32,782 | +0.22(+0.70%) |
Jul 02, 2019 | 32.22 | 32.36 | 31.52 | 31.84 | 112,000 | -0.43(-1.33%) |
Jul 01, 2019 | 32.34 | 32.37 | 32.06 | 32.27 | 114,840 | +0.01(+0.03%) |
Jun 28, 2019 | 31.74 | 32.46 | 31.67 | 32.27 | 399,439 | +0.67(+2.12%) |
Jun 27, 2019 | 30.82 | 31.62 | 30.82 | 31.60 | 143,944 | +0.86(+2.80%) |
Jun 26, 2019 | 31.17 | 31.25 | 30.71 | 30.74 | 144,607 | -0.27(-0.86%) |
Jun 25, 2019 | 31.04 | 31.16 | 30.65 | 31.00 | 126,984 | +0.02(+0.06%) |
Jun 24, 2019 | 31.06 | 31.56 | 30.96 | 30.98 | 123,956 | -0.13(-0.41%) |
Jun 21, 2019 | 31.34 | 31.66 | 31.05 | 31.11 | 226,574 | -0.36(-1.15%) |
Jun 20, 2019 | 31.65 | 31.68 | 31.06 | 31.47 | 114,196 | +0.05(+0.16%) |
Jun 19, 2019 | 31.86 | 32.01 | 31.37 | 31.42 | 149,116 | -0.40(-1.24%) |
Jun 18, 2019 | 31.54 | 32.07 | 31.54 | 31.82 | 83,894 | +0.34(+1.09%) |
Jun 17, 2019 | 31.74 | 31.92 | 31.38 | 31.47 | 117,662 | -0.17(-0.54%) |
Jun 14, 2019 | 31.58 | 31.92 | 31.34 | 31.65 | 103,347 | +0.07(+0.22%) |
Jun 13, 2019 | 31.62 | 31.84 | 31.52 | 31.58 | 56,290 | +0.07(+0.22%) |
Jun 12, 2019 | 31.72 | 31.79 | 31.42 | 31.51 | 81,095 | -0.14(-0.43%) |
Jun 11, 2019 | 31.85 | 31.96 | 31.49 | 31.65 | 89,694 | +0.00(+0.00%) |
Jun 10, 2019 | 31.54 | 31.89 | 31.41 | 31.65 | 63,089 | +0.21(+0.66%) |
Jun 07, 2019 | 31.43 | 31.79 | 31.29 | 31.44 | 56,730 | -0.03(-0.11%) |
Jun 06, 2019 | 31.61 | 31.78 | 31.08 | 31.47 | 82,169 | -0.24(-0.76%) |
Jun 05, 2019 | 31.90 | 31.97 | 31.49 | 31.72 | 83,141 | -0.24(-0.75%) |
Jun 04, 2019 | 31.32 | 32.05 | 31.32 | 31.96 | 143,006 | +0.69(+2.20%) |