Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.50 | 39.32 | 38.39 | 38.93 | 2,070,703 | +0.50(+1.31%) |
May 28, 2020 | 37.34 | 38.74 | 37.28 | 38.42 | 1,031,093 | +1.23(+3.31%) |
May 27, 2020 | 37.07 | 37.25 | 36.14 | 37.19 | 675,063 | +0.26(+0.71%) |
May 26, 2020 | 36.47 | 37.09 | 36.44 | 36.93 | 1,129,526 | +1.13(+3.17%) |
May 22, 2020 | 36.04 | 36.04 | 35.51 | 35.80 | 546,837 | -0.14(-0.40%) |
May 21, 2020 | 36.35 | 36.38 | 35.85 | 35.94 | 503,035 | -0.57(-1.57%) |
May 20, 2020 | 37.02 | 37.15 | 36.36 | 36.51 | 357,650 | -0.19(-0.51%) |
May 19, 2020 | 36.60 | 37.58 | 36.60 | 36.70 | 469,966 | +0.20(+0.54%) |
May 18, 2020 | 36.79 | 37.27 | 36.50 | 36.50 | 435,140 | +0.34(+0.94%) |
May 15, 2020 | 36.20 | 36.40 | 35.91 | 36.16 | 1,371,171 | -0.22(-0.62%) |
May 14, 2020 | 36.20 | 36.57 | 35.91 | 36.39 | 950,655 | -0.28(-0.76%) |
May 13, 2020 | 37.52 | 38.01 | 36.48 | 36.67 | 580,216 | -0.79(-2.10%) |
May 12, 2020 | 38.33 | 38.41 | 37.45 | 37.45 | 757,073 | -0.90(-2.36%) |
May 11, 2020 | 39.13 | 39.33 | 38.29 | 38.36 | 596,856 | -1.31(-3.30%) |
May 08, 2020 | 39.23 | 39.89 | 38.19 | 39.66 | 1,059,379 | +0.34(+0.87%) |
May 07, 2020 | 38.12 | 39.39 | 37.81 | 39.32 | 892,125 | +1.76(+4.69%) |
May 06, 2020 | 38.17 | 38.40 | 37.38 | 37.56 | 1,130,602 | -0.35(-0.92%) |
May 05, 2020 | 38.18 | 38.18 | 37.78 | 37.91 | 1,605,496 | +0.41(+1.10%) |
May 04, 2020 | 37.79 | 37.84 | 37.31 | 37.50 | 825,913 | -0.53(-1.39%) |
May 01, 2020 | 38.08 | 38.19 | 37.71 | 38.03 | 613,083 | -0.55(-1.42%) |
Apr 30, 2020 | 38.86 | 38.98 | 38.45 | 38.57 | 642,550 | -0.52(-1.33%) |
Apr 29, 2020 | 39.09 | 39.55 | 38.59 | 39.09 | 771,303 | +0.76(+1.99%) |
Apr 28, 2020 | 39.12 | 39.42 | 38.29 | 38.33 | 643,207 | -0.35(-0.90%) |
Apr 27, 2020 | 38.85 | 39.10 | 38.50 | 38.68 | 662,376 | +0.26(+0.68%) |
Apr 24, 2020 | 38.68 | 38.83 | 38.31 | 38.42 | 670,951 | +0.12(+0.30%) |
Apr 23, 2020 | 38.21 | 38.81 | 38.03 | 38.30 | 627,444 | +0.26(+0.68%) |
Apr 22, 2020 | 37.33 | 38.20 | 37.10 | 38.04 | 446,631 | +1.30(+3.53%) |
Apr 21, 2020 | 35.98 | 37.37 | 35.98 | 36.75 | 587,617 | -0.12(-0.32%) |
Apr 20, 2020 | 36.45 | 37.37 | 36.19 | 36.86 | 595,418 | -0.10(-0.27%) |
Apr 17, 2020 | 36.06 | 37.10 | 36.06 | 36.96 | 675,531 | +1.61(+4.56%) |
Apr 16, 2020 | 34.49 | 35.45 | 34.49 | 35.35 | 522,420 | +0.73(+2.09%) |
Apr 15, 2020 | 35.11 | 35.32 | 34.27 | 34.62 | 667,944 | -1.44(-4.00%) |
Apr 14, 2020 | 35.14 | 36.18 | 35.01 | 36.07 | 912,031 | +1.55(+4.49%) |
Apr 13, 2020 | 34.96 | 35.23 | 33.76 | 34.52 | 564,867 | -0.54(-1.53%) |
Apr 09, 2020 | 34.37 | 35.59 | 34.17 | 35.05 | 648,161 | +1.18(+3.49%) |
Apr 08, 2020 | 33.06 | 34.18 | 32.74 | 33.87 | 755,616 | +1.23(+3.76%) |
Apr 07, 2020 | 33.43 | 34.01 | 32.30 | 32.65 | 542,082 | +0.18(+0.55%) |
Apr 06, 2020 | 32.16 | 33.04 | 31.67 | 32.47 | 571,531 | +1.13(+3.60%) |
Apr 03, 2020 | 31.03 | 31.72 | 30.80 | 31.34 | 529,410 | +0.08(+0.26%) |
Apr 02, 2020 | 30.31 | 31.28 | 30.04 | 31.26 | 717,235 | +0.82(+2.71%) |
Apr 01, 2020 | 30.26 | 31.19 | 29.84 | 30.43 | 1,087,650 | -0.16(-0.53%) |
Mar 31, 2020 | 29.54 | 30.67 | 29.54 | 30.60 | 577,373 | +0.77(+2.58%) |
Mar 30, 2020 | 29.50 | 29.92 | 28.90 | 29.83 | 370,022 | +0.40(+1.37%) |
Mar 27, 2020 | 28.91 | 30.23 | 28.75 | 29.42 | 622,244 | -0.29(-0.96%) |
Mar 26, 2020 | 28.07 | 29.92 | 28.07 | 29.71 | 486,513 | +1.85(+6.65%) |
Mar 25, 2020 | 27.89 | 28.85 | 27.19 | 27.86 | 517,278 | +0.04(+0.16%) |
Mar 24, 2020 | 26.28 | 27.83 | 26.08 | 27.81 | 973,962 | +2.85(+11.40%) |
Mar 23, 2020 | 25.20 | 25.92 | 24.42 | 24.97 | 1,275,976 | -0.39(-1.52%) |
Mar 20, 2020 | 26.06 | 26.34 | 25.22 | 25.35 | 936,159 | -0.40(-1.56%) |
Mar 19, 2020 | 24.19 | 26.17 | 23.80 | 25.75 | 756,012 | +1.47(+6.05%) |
Mar 18, 2020 | 26.07 | 26.16 | 23.20 | 24.29 | 1,154,862 | -3.23(-11.74%) |
Mar 17, 2020 | 29.20 | 29.45 | 27.38 | 27.52 | 1,653,023 | -1.27(-4.42%) |
Mar 16, 2020 | 29.07 | 30.47 | 27.97 | 28.79 | 850,266 | -2.44(-7.82%) |
Mar 13, 2020 | 30.35 | 31.27 | 29.58 | 31.23 | 889,463 | +1.70(+5.76%) |
Mar 12, 2020 | 31.53 | 31.71 | 29.44 | 29.53 | 1,674,147 | -3.80(-11.39%) |
Mar 11, 2020 | 34.61 | 34.76 | 33.15 | 33.33 | 630,431 | -1.82(-5.17%) |
Mar 10, 2020 | 34.34 | 35.33 | 33.95 | 35.14 | 977,305 | +1.35(+4.00%) |
Mar 09, 2020 | 35.06 | 35.16 | 33.76 | 33.79 | 1,324,345 | -2.45(-6.77%) |
Mar 06, 2020 | 35.58 | 36.64 | 35.58 | 36.24 | 806,571 | -0.13(-0.37%) |
Mar 05, 2020 | 37.03 | 37.30 | 36.25 | 36.38 | 827,464 | -1.10(-2.94%) |
Mar 04, 2020 | 36.25 | 37.48 | 36.25 | 37.48 | 718,561 | +1.52(+4.23%) |
Mar 03, 2020 | 35.38 | 36.67 | 35.38 | 35.96 | 845,794 | +0.50(+1.41%) |
Mar 02, 2020 | 35.67 | 36.07 | 34.95 | 35.46 | 941,307 | -0.08(-0.23%) |
Feb 28, 2020 | 35.77 | 36.51 | 35.17 | 35.54 | 941,298 | -0.68(-1.88%) |
Feb 27, 2020 | 36.41 | 37.15 | 36.19 | 36.22 | 1,001,308 | -0.87(-2.34%) |
Feb 26, 2020 | 37.61 | 38.18 | 37.08 | 37.09 | 510,540 | -0.49(-1.31%) |
Feb 25, 2020 | 38.63 | 39.05 | 37.56 | 37.58 | 706,593 | -1.12(-2.89%) |
Feb 24, 2020 | 38.12 | 38.86 | 37.72 | 38.70 | 691,262 | -0.29(-0.73%) |
Feb 21, 2020 | 38.91 | 39.22 | 38.88 | 38.98 | 283,752 | -0.08(-0.21%) |
Feb 20, 2020 | 38.53 | 39.14 | 38.53 | 39.06 | 375,015 | +0.33(+0.86%) |
Feb 19, 2020 | 38.33 | 38.87 | 38.33 | 38.73 | 486,065 | +0.39(+1.03%) |
Feb 18, 2020 | 38.52 | 38.72 | 38.03 | 38.34 | 706,563 | -0.21(-0.56%) |
Feb 14, 2020 | 38.37 | 38.69 | 38.35 | 38.55 | 154,276 | +0.26(+0.68%) |
Feb 13, 2020 | 38.24 | 38.36 | 38.15 | 38.29 | 222,506 | +0.04(+0.12%) |
Feb 12, 2020 | 38.46 | 38.46 | 37.97 | 38.25 | 277,297 | -0.20(-0.51%) |
Feb 11, 2020 | 38.09 | 38.60 | 37.93 | 38.45 | 210,603 | +0.46(+1.22%) |
Feb 10, 2020 | 37.95 | 38.21 | 37.87 | 37.98 | 180,550 | -0.01(-0.02%) |
Feb 07, 2020 | 38.61 | 38.90 | 37.97 | 37.99 | 248,603 | -0.68(-1.75%) |
Feb 06, 2020 | 38.03 | 38.83 | 38.03 | 38.67 | 281,642 | +0.65(+1.71%) |
Feb 05, 2020 | 37.60 | 38.05 | 37.58 | 38.02 | 377,847 | +0.49(+1.31%) |
Feb 04, 2020 | 37.69 | 37.88 | 37.42 | 37.53 | 409,557 | +0.16(+0.43%) |
Feb 03, 2020 | 37.54 | 37.77 | 37.23 | 37.37 | 654,001 | -0.25(-0.66%) |
Jan 31, 2020 | 38.01 | 38.15 | 37.48 | 37.62 | 319,761 | -0.50(-1.31%) |
Jan 30, 2020 | 38.25 | 38.25 | 37.88 | 38.12 | 532,998 | -0.22(-0.58%) |
Jan 29, 2020 | 38.45 | 38.61 | 38.13 | 38.34 | 500,117 | -0.15(-0.39%) |
Jan 28, 2020 | 38.56 | 38.56 | 38.34 | 38.49 | 270,838 | +0.01(+0.02%) |
Jan 27, 2020 | 38.28 | 38.59 | 37.98 | 38.48 | 584,798 | -0.16(-0.42%) |
Jan 24, 2020 | 38.67 | 38.73 | 38.29 | 38.64 | 292,151 | +0.04(+0.12%) |
Jan 23, 2020 | 38.68 | 38.77 | 38.46 | 38.60 | 300,710 | -0.11(-0.28%) |
Jan 22, 2020 | 38.80 | 39.20 | 38.57 | 38.70 | 442,065 | -0.12(-0.32%) |
Jan 21, 2020 | 39.39 | 39.47 | 38.83 | 38.83 | 475,224 | -0.66(-1.67%) |
Jan 17, 2020 | 39.76 | 39.84 | 39.46 | 39.49 | 258,368 | -0.18(-0.45%) |
Jan 16, 2020 | 39.77 | 39.95 | 39.53 | 39.67 | 282,570 | -0.04(-0.09%) |
Jan 15, 2020 | 39.79 | 40.24 | 39.65 | 39.70 | 510,518 | -0.09(-0.22%) |
Jan 14, 2020 | 39.61 | 39.93 | 39.52 | 39.79 | 513,628 | +0.12(+0.31%) |
Jan 13, 2020 | 39.09 | 39.82 | 39.06 | 39.67 | 349,361 | +0.73(+1.88%) |
Jan 10, 2020 | 38.96 | 39.14 | 38.69 | 38.94 | 519,654 | -0.08(-0.21%) |
Jan 09, 2020 | 38.52 | 39.39 | 38.51 | 39.02 | 547,585 | +0.54(+1.41%) |
Jan 08, 2020 | 38.46 | 38.54 | 38.22 | 38.47 | 435,363 | -0.07(-0.18%) |
Jan 07, 2020 | 38.75 | 38.75 | 38.09 | 38.54 | 474,545 | -0.04(-0.12%) |
Jan 06, 2020 | 37.97 | 38.69 | 37.94 | 38.59 | 597,408 | +0.29(+0.77%) |
Jan 03, 2020 | 38.08 | 38.47 | 38.08 | 38.29 | 436,375 | +0.02(+0.05%) |
Jan 02, 2020 | 38.27 | 38.41 | 37.75 | 38.28 | 656,423 | +0.01(+0.02%) |
Dec 31, 2019 | 38.34 | 38.51 | 38.15 | 38.27 | 237,155 | -0.10(-0.26%) |
Dec 30, 2019 | 38.56 | 38.56 | 38.29 | 38.37 | 286,297 | -0.18(-0.46%) |
Dec 27, 2019 | 38.67 | 38.78 | 38.47 | 38.54 | 205,168 | +0.15(+0.39%) |
Dec 26, 2019 | 38.72 | 38.72 | 38.29 | 38.39 | 217,051 | -0.32(-0.83%) |
Dec 24, 2019 | 38.47 | 38.85 | 38.35 | 38.71 | 232,104 | +0.22(+0.58%) |
Dec 23, 2019 | 38.73 | 38.92 | 38.45 | 38.49 | 280,490 | -0.29(-0.74%) |
Dec 20, 2019 | 38.58 | 38.85 | 38.42 | 38.78 | 362,299 | +0.26(+0.67%) |
Dec 19, 2019 | 38.21 | 38.63 | 38.21 | 38.52 | 485,978 | +0.20(+0.53%) |
Dec 18, 2019 | 38.46 | 38.62 | 38.31 | 38.31 | 569,099 | -0.23(-0.60%) |
Dec 17, 2019 | 38.45 | 38.61 | 38.29 | 38.54 | 229,333 | +0.19(+0.49%) |
Dec 16, 2019 | 38.40 | 38.61 | 37.82 | 38.36 | 490,983 | +0.10(+0.26%) |
Dec 13, 2019 | 38.42 | 38.61 | 38.17 | 38.26 | 485,983 | -0.26(-0.67%) |
Dec 12, 2019 | 38.78 | 38.96 | 38.49 | 38.52 | 287,713 | -0.30(-0.78%) |
Dec 11, 2019 | 38.61 | 38.90 | 38.54 | 38.82 | 240,793 | +0.23(+0.60%) |
Dec 10, 2019 | 38.46 | 38.89 | 38.42 | 38.59 | 240,412 | -0.02(-0.05%) |
Dec 09, 2019 | 38.70 | 38.82 | 38.52 | 38.61 | 200,420 | -0.11(-0.28%) |
Dec 06, 2019 | 39.12 | 39.21 | 38.69 | 38.71 | 1,104,742 | -0.43(-1.09%) |
Dec 05, 2019 | 38.94 | 39.23 | 38.80 | 39.14 | 748,232 | +0.25(+0.64%) |
Dec 04, 2019 | 38.71 | 39.40 | 38.71 | 38.89 | 470,056 | +0.21(+0.55%) |
Dec 03, 2019 | 38.57 | 38.68 | 38.32 | 38.68 | 257,927 | +0.12(+0.32%) |
Dec 02, 2019 | 38.43 | 38.71 | 38.28 | 38.55 | 322,986 | +0.25(+0.65%) |
Nov 29, 2019 | 38.71 | 38.83 | 38.29 | 38.30 | 223,013 | -0.36(-0.92%) |
Nov 27, 2019 | 38.53 | 38.93 | 38.37 | 38.66 | 489,350 | +0.27(+0.70%) |
Nov 26, 2019 | 37.69 | 38.54 | 37.42 | 38.39 | 886,835 | +0.78(+2.06%) |
Nov 25, 2019 | 37.16 | 37.92 | 37.08 | 37.62 | 648,467 | +0.46(+1.24%) |
Nov 22, 2019 | 37.16 | 37.24 | 36.81 | 37.16 | 256,096 | +0.09(+0.24%) |
Nov 21, 2019 | 37.13 | 37.24 | 36.88 | 37.07 | 396,370 | -0.03(-0.07%) |
Nov 20, 2019 | 37.29 | 37.42 | 36.86 | 37.09 | 247,878 | -0.33(-0.88%) |
Nov 19, 2019 | 37.25 | 37.51 | 37.10 | 37.42 | 426,218 | +0.17(+0.45%) |
Nov 18, 2019 | 37.45 | 37.54 | 37.05 | 37.25 | 430,856 | -0.23(-0.62%) |
Nov 15, 2019 | 37.60 | 37.71 | 37.35 | 37.48 | 352,174 | -0.12(-0.31%) |
Nov 14, 2019 | 36.84 | 37.63 | 36.69 | 37.60 | 795,932 | +0.76(+2.07%) |
Nov 13, 2019 | 37.09 | 37.34 | 36.83 | 36.84 | 756,810 | -0.31(-0.84%) |
Nov 12, 2019 | 37.23 | 37.37 | 37.01 | 37.15 | 535,536 | -0.01(-0.02%) |
Nov 11, 2019 | 36.65 | 37.57 | 36.53 | 37.16 | 893,119 | +0.55(+1.50%) |
Nov 08, 2019 | 36.60 | 38.10 | 34.96 | 36.61 | 1,215,188 | -0.34(-0.91%) |
Nov 07, 2019 | 36.92 | 36.95 | 36.59 | 36.94 | 499,860 | +0.16(+0.43%) |
Nov 06, 2019 | 36.82 | 36.93 | 36.55 | 36.78 | 460,903 | -0.05(-0.14%) |
Nov 05, 2019 | 36.97 | 37.14 | 36.55 | 36.84 | 444,528 | -0.03(-0.07%) |
Nov 04, 2019 | 36.57 | 37.01 | 36.53 | 36.86 | 526,745 | +0.23(+0.63%) |
Nov 01, 2019 | 36.59 | 36.82 | 36.38 | 36.63 | 429,759 | +0.17(+0.46%) |
Oct 31, 2019 | 36.26 | 36.58 | 36.05 | 36.46 | 433,519 | +0.20(+0.54%) |
Oct 30, 2019 | 36.02 | 36.36 | 35.78 | 36.27 | 403,642 | +0.24(+0.66%) |
Oct 29, 2019 | 35.92 | 36.14 | 35.78 | 36.03 | 261,523 | +0.14(+0.40%) |
Oct 28, 2019 | 35.68 | 36.16 | 35.68 | 35.89 | 305,593 | +0.30(+0.85%) |
Oct 25, 2019 | 35.68 | 36.30 | 35.52 | 35.59 | 404,499 | -0.04(-0.12%) |
Oct 24, 2019 | 35.35 | 35.70 | 35.08 | 35.63 | 538,069 | +0.34(+0.95%) |
Oct 23, 2019 | 35.66 | 35.68 | 35.17 | 35.29 | 286,117 | -0.48(-1.34%) |
Oct 22, 2019 | 35.64 | 36.16 | 35.55 | 35.77 | 382,592 | +0.16(+0.45%) |
Oct 21, 2019 | 35.51 | 35.90 | 35.45 | 35.61 | 325,331 | +0.26(+0.73%) |
Oct 18, 2019 | 35.29 | 35.55 | 35.20 | 35.36 | 248,428 | +0.12(+0.35%) |
Oct 17, 2019 | 35.01 | 35.36 | 34.77 | 35.23 | 588,883 | +0.30(+0.86%) |
Oct 16, 2019 | 34.87 | 35.06 | 34.46 | 34.93 | 489,567 | +0.12(+0.33%) |
Oct 15, 2019 | 35.03 | 35.22 | 34.66 | 34.81 | 347,353 | -0.20(-0.56%) |
Oct 14, 2019 | 34.93 | 35.16 | 34.79 | 35.01 | 557,323 | +0.06(+0.18%) |
Oct 11, 2019 | 35.43 | 35.46 | 34.91 | 34.95 | 441,148 | -0.12(-0.35%) |
Oct 10, 2019 | 34.83 | 35.31 | 34.82 | 35.07 | 383,171 | +0.17(+0.48%) |
Oct 09, 2019 | 35.00 | 35.06 | 34.71 | 34.90 | 266,931 | +0.15(+0.43%) |
Oct 08, 2019 | 34.81 | 35.04 | 34.65 | 34.75 | 300,212 | -0.17(-0.48%) |
Oct 07, 2019 | 34.51 | 34.93 | 34.49 | 34.92 | 532,612 | +0.20(+0.59%) |
Oct 04, 2019 | 34.78 | 35.00 | 34.65 | 34.72 | 671,533 | +0.03(+0.08%) |
Oct 03, 2019 | 34.70 | 34.97 | 34.31 | 34.69 | 412,752 | +0.04(+0.13%) |
Oct 02, 2019 | 34.58 | 34.80 | 34.37 | 34.65 | 346,510 | -0.27(-0.79%) |
Oct 01, 2019 | 35.44 | 35.61 | 34.84 | 34.92 | 399,080 | -0.46(-1.30%) |
Sep 30, 2019 | 35.04 | 35.55 | 35.04 | 35.38 | 339,410 | +0.27(+0.78%) |
Sep 27, 2019 | 34.96 | 35.39 | 34.74 | 35.11 | 456,034 | +0.30(+0.87%) |
Sep 26, 2019 | 34.18 | 34.99 | 34.10 | 34.81 | 238,015 | +0.54(+1.58%) |
Sep 25, 2019 | 34.67 | 34.67 | 34.23 | 34.27 | 294,419 | -0.45(-1.30%) |
Sep 24, 2019 | 34.31 | 34.91 | 34.06 | 34.72 | 326,225 | +0.49(+1.43%) |
Sep 23, 2019 | 33.95 | 34.24 | 33.69 | 34.23 | 375,892 | +0.32(+0.94%) |
Sep 20, 2019 | 33.97 | 34.26 | 33.79 | 33.91 | 393,447 | -0.08(-0.23%) |
Sep 19, 2019 | 33.87 | 34.35 | 33.78 | 33.99 | 200,040 | +0.10(+0.29%) |
Sep 18, 2019 | 34.11 | 34.11 | 33.64 | 33.89 | 177,354 | -0.23(-0.68%) |
Sep 17, 2019 | 33.82 | 34.12 | 33.67 | 34.12 | 204,759 | +0.24(+0.71%) |
Sep 16, 2019 | 33.58 | 33.99 | 33.34 | 33.88 | 238,916 | +0.18(+0.53%) |
Sep 13, 2019 | 33.84 | 33.91 | 33.60 | 33.71 | 224,070 | -0.06(-0.18%) |
Sep 12, 2019 | 33.91 | 34.15 | 33.76 | 33.77 | 242,770 | -0.11(-0.31%) |
Sep 11, 2019 | 34.10 | 34.17 | 33.64 | 33.87 | 583,787 | -0.20(-0.60%) |
Sep 10, 2019 | 34.49 | 34.49 | 33.97 | 34.08 | 456,198 | -0.45(-1.31%) |
Sep 09, 2019 | 34.82 | 34.82 | 34.27 | 34.53 | 361,586 | -0.13(-0.38%) |
Sep 06, 2019 | 34.76 | 35.09 | 34.65 | 34.66 | 383,749 | -0.18(-0.51%) |
Sep 05, 2019 | 35.29 | 35.43 | 34.55 | 34.84 | 606,630 | -0.29(-0.83%) |
Sep 04, 2019 | 35.20 | 35.24 | 34.89 | 35.13 | 198,452 | +0.10(+0.28%) |
Sep 03, 2019 | 34.79 | 35.08 | 34.62 | 35.04 | 252,590 | -0.04(-0.10%) |
Aug 30, 2019 | 35.12 | 35.22 | 34.91 | 35.07 | 161,145 | -0.03(-0.08%) |
Aug 29, 2019 | 35.03 | 35.21 | 34.86 | 35.10 | 279,759 | +0.27(+0.76%) |
Aug 28, 2019 | 34.32 | 34.89 | 34.18 | 34.83 | 342,125 | +0.47(+1.37%) |
Aug 27, 2019 | 34.81 | 34.89 | 34.30 | 34.36 | 311,013 | -0.27(-0.77%) |
Aug 26, 2019 | 34.58 | 34.73 | 34.47 | 34.63 | 232,046 | +0.14(+0.41%) |
Aug 23, 2019 | 34.69 | 34.89 | 34.40 | 34.49 | 347,744 | -0.13(-0.38%) |
Aug 22, 2019 | 34.83 | 34.96 | 34.56 | 34.62 | 221,088 | -0.23(-0.66%) |
Aug 21, 2019 | 34.70 | 35.16 | 34.65 | 34.85 | 305,617 | +0.24(+0.69%) |
Aug 20, 2019 | 34.51 | 34.80 | 34.31 | 34.61 | 275,596 | -0.02(-0.05%) |
Aug 19, 2019 | 34.41 | 35.03 | 34.39 | 34.63 | 461,934 | +0.36(+1.06%) |
Aug 16, 2019 | 33.76 | 34.38 | 33.76 | 34.27 | 426,632 | +0.45(+1.33%) |
Aug 15, 2019 | 33.83 | 33.87 | 33.22 | 33.82 | 620,879 | +0.04(+0.10%) |
Aug 14, 2019 | 33.55 | 33.83 | 33.38 | 33.78 | 715,477 | -0.04(-0.13%) |
Aug 13, 2019 | 33.70 | 33.94 | 33.48 | 33.83 | 730,237 | +0.03(+0.08%) |
Aug 12, 2019 | 32.97 | 34.18 | 32.97 | 33.80 | 1,257,891 | +0.89(+2.71%) |
Aug 09, 2019 | 32.06 | 33.47 | 31.94 | 32.91 | 1,415,346 | +1.59(+5.07%) |
Aug 08, 2019 | 31.00 | 31.52 | 30.99 | 31.32 | 1,017,849 | +0.31(+1.00%) |
Aug 07, 2019 | 31.06 | 31.17 | 30.64 | 31.01 | 445,714 | -0.26(-0.82%) |
Aug 06, 2019 | 30.70 | 31.36 | 30.70 | 31.27 | 309,323 | +0.61(+1.99%) |
Aug 05, 2019 | 30.93 | 31.12 | 30.43 | 30.66 | 257,020 | -0.68(-2.17%) |
Aug 02, 2019 | 31.48 | 31.54 | 31.16 | 31.34 | 172,738 | -0.21(-0.67%) |
Aug 01, 2019 | 31.84 | 31.89 | 31.37 | 31.55 | 212,229 | -0.29(-0.91%) |
Jul 31, 2019 | 31.75 | 32.03 | 31.65 | 31.84 | 367,404 | +0.11(+0.36%) |
Jul 30, 2019 | 31.16 | 31.76 | 31.16 | 31.73 | 348,085 | +0.36(+1.15%) |
Jul 29, 2019 | 31.17 | 31.43 | 30.98 | 31.36 | 262,435 | +0.19(+0.62%) |
Jul 26, 2019 | 31.11 | 31.31 | 30.88 | 31.17 | 225,557 | -0.06(-0.20%) |
Jul 25, 2019 | 31.33 | 31.49 | 31.17 | 31.23 | 156,851 | -0.11(-0.37%) |
Jul 24, 2019 | 31.23 | 31.36 | 30.98 | 31.35 | 308,439 | +0.04(+0.11%) |
Jul 23, 2019 | 31.38 | 31.51 | 31.07 | 31.31 | 431,186 | +0.01(+0.03%) |
Jul 22, 2019 | 31.98 | 32.03 | 31.29 | 31.30 | 362,579 | -0.62(-1.93%) |
Jul 19, 2019 | 31.98 | 32.04 | 31.82 | 31.92 | 838,871 | -0.02(-0.06%) |
Jul 18, 2019 | 31.72 | 31.96 | 31.52 | 31.94 | 752,174 | +0.27(+0.86%) |
Jul 17, 2019 | 31.67 | 31.88 | 31.54 | 31.66 | 732,603 | -0.01(-0.03%) |
Jul 16, 2019 | 31.05 | 31.87 | 31.01 | 31.67 | 1,122,060 | +0.58(+1.87%) |
Jul 15, 2019 | 30.38 | 31.18 | 30.38 | 31.09 | 455,615 | +0.76(+2.50%) |
Jul 12, 2019 | 29.92 | 30.45 | 29.90 | 30.33 | 796,366 | +0.51(+1.72%) |
Jul 11, 2019 | 29.64 | 29.92 | 29.62 | 29.82 | 394,409 | +0.21(+0.71%) |
Jul 10, 2019 | 29.73 | 29.86 | 29.54 | 29.61 | 317,082 | -0.05(-0.18%) |
Jul 09, 2019 | 29.71 | 29.78 | 29.48 | 29.66 | 265,334 | +0.03(+0.09%) |
Jul 08, 2019 | 29.72 | 29.80 | 29.57 | 29.64 | 186,422 | -0.15(-0.50%) |
Jul 05, 2019 | 29.76 | 29.93 | 29.50 | 29.79 | 350,464 | +0.02(+0.06%) |
Jul 03, 2019 | 29.67 | 29.83 | 29.64 | 29.77 | 92,263 | +0.17(+0.57%) |
Jul 02, 2019 | 29.82 | 29.82 | 29.25 | 29.60 | 337,826 | -0.08(-0.27%) |
Jul 01, 2019 | 29.61 | 29.91 | 29.37 | 29.68 | 215,872 | +0.37(+1.26%) |
Jun 28, 2019 | 29.46 | 29.68 | 29.26 | 29.31 | 406,797 | -0.03(-0.09%) |
Jun 27, 2019 | 29.56 | 29.72 | 29.24 | 29.34 | 379,913 | -0.20(-0.69%) |
Jun 26, 2019 | 29.82 | 30.20 | 29.49 | 29.54 | 277,814 | -0.27(-0.92%) |
Jun 25, 2019 | 30.60 | 30.60 | 29.39 | 29.81 | 526,854 | -0.72(-2.37%) |
Jun 24, 2019 | 31.07 | 31.49 | 30.50 | 30.53 | 333,759 | -1.26(-3.97%) |
Jun 21, 2019 | 31.68 | 31.91 | 31.58 | 31.80 | 203,795 | +0.12(+0.39%) |
Jun 20, 2019 | 32.22 | 32.28 | 31.66 | 31.67 | 244,171 | -0.32(-0.99%) |
Jun 19, 2019 | 31.51 | 32.02 | 31.51 | 31.99 | 208,914 | +0.33(+1.03%) |
Jun 18, 2019 | 31.66 | 31.97 | 31.56 | 31.66 | 176,600 | +0.05(+0.17%) |
Jun 17, 2019 | 31.57 | 32.05 | 31.56 | 31.61 | 357,937 | +0.17(+0.53%) |
Jun 14, 2019 | 30.87 | 31.51 | 30.83 | 31.44 | 257,974 | +0.54(+1.74%) |
Jun 13, 2019 | 30.83 | 31.20 | 30.71 | 30.91 | 276,688 | +0.10(+0.32%) |
Jun 12, 2019 | 30.53 | 30.98 | 30.39 | 30.81 | 281,179 | +0.27(+0.90%) |
Jun 11, 2019 | 30.58 | 30.76 | 30.46 | 30.53 | 210,180 | -0.02(-0.06%) |
Jun 10, 2019 | 30.37 | 30.64 | 30.23 | 30.55 | 174,880 | +0.30(+0.99%) |
Jun 07, 2019 | 29.93 | 30.47 | 29.86 | 30.25 | 177,045 | +0.41(+1.39%) |
Jun 06, 2019 | 29.84 | 29.90 | 29.62 | 29.84 | 169,770 | +0.03(+0.09%) |
Jun 05, 2019 | 29.29 | 29.81 | 29.26 | 29.81 | 239,714 | +0.49(+1.65%) |
Jun 04, 2019 | 29.45 | 29.57 | 29.27 | 29.33 | 293,811 | -0.04(-0.15%) |