Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.89 | 24.56 | 23.21 | 23.98 | 6,876 | +0.29(+1.22%) |
May 28, 2020 | 23.98 | 24.37 | 23.50 | 23.69 | 5,054 | -0.29(-1.21%) |
May 27, 2020 | 23.98 | 24.47 | 23.79 | 23.98 | 10,076 | -0.29(-1.20%) |
May 26, 2020 | 24.08 | 24.76 | 23.69 | 24.27 | 6,234 | +0.39(+1.62%) |
May 22, 2020 | 23.89 | 23.98 | 22.82 | 23.89 | 10,857 | +0.10(+0.41%) |
May 21, 2020 | 24.18 | 24.37 | 23.79 | 23.79 | 11,062 | -0.68(-2.77%) |
May 20, 2020 | 24.95 | 25.92 | 24.47 | 24.47 | 14,237 | -0.48(-1.94%) |
May 19, 2020 | 24.95 | 25.34 | 24.66 | 24.95 | 8,738 | -0.29(-1.15%) |
May 18, 2020 | 24.37 | 25.43 | 24.37 | 25.24 | 17,785 | +0.77(+3.16%) |
May 15, 2020 | 23.40 | 24.66 | 23.40 | 24.47 | 5,470 | +0.68(+2.85%) |
May 14, 2020 | 23.79 | 23.98 | 23.21 | 23.79 | 5,428 | +0.00(+0.00%) |
May 13, 2020 | 24.76 | 25.14 | 23.69 | 23.79 | 17,850 | -1.64(-6.46%) |
May 12, 2020 | 26.69 | 26.69 | 25.43 | 25.43 | 5,691 | -0.77(-2.95%) |
May 11, 2020 | 26.21 | 26.88 | 25.72 | 26.21 | 22,415 | +0.58(+2.26%) |
May 08, 2020 | 25.05 | 25.72 | 24.47 | 25.63 | 12,667 | +1.45(+6.00%) |
May 07, 2020 | 24.27 | 24.66 | 23.59 | 24.18 | 8,582 | +0.87(+3.73%) |
May 06, 2020 | 23.50 | 23.79 | 22.53 | 23.31 | 13,513 | +0.39(+1.69%) |
May 05, 2020 | 23.11 | 23.89 | 22.87 | 22.92 | 15,411 | -0.29(-1.25%) |
May 04, 2020 | 24.18 | 24.34 | 23.02 | 23.21 | 14,753 | -0.77(-3.23%) |
May 01, 2020 | 24.66 | 24.76 | 23.40 | 23.98 | 9,306 | -1.16(-4.62%) |
Apr 30, 2020 | 24.56 | 25.43 | 24.23 | 25.14 | 8,892 | +0.29(+1.17%) |
Apr 29, 2020 | 24.85 | 25.53 | 24.76 | 24.85 | 16,335 | +0.77(+3.21%) |
Apr 28, 2020 | 24.95 | 25.10 | 23.69 | 24.08 | 15,307 | -0.29(-1.19%) |
Apr 27, 2020 | 23.60 | 24.80 | 23.60 | 24.37 | 17,158 | +1.06(+4.56%) |
Apr 24, 2020 | 23.60 | 24.08 | 22.92 | 23.31 | 5,211 | +0.39(+1.69%) |
Apr 23, 2020 | 22.92 | 23.98 | 22.82 | 22.92 | 9,994 | -0.29(-1.25%) |
Apr 22, 2020 | 23.31 | 23.69 | 22.53 | 23.21 | 8,156 | +0.29(+1.27%) |
Apr 21, 2020 | 22.92 | 23.40 | 22.34 | 22.92 | 6,646 | +0.00(+0.00%) |
Apr 20, 2020 | 25.05 | 25.05 | 22.82 | 22.92 | 19,694 | -2.03(-8.14%) |
Apr 17, 2020 | 26.59 | 26.79 | 24.47 | 24.95 | 14,311 | -0.87(-3.37%) |
Apr 16, 2020 | 27.85 | 27.85 | 25.63 | 25.82 | 19,864 | -0.97(-3.61%) |
Apr 15, 2020 | 25.85 | 27.07 | 25.67 | 26.79 | 26,556 | -0.47(-1.71%) |
Apr 14, 2020 | 26.60 | 27.44 | 26.32 | 27.25 | 22,802 | +1.03(+3.91%) |
Apr 13, 2020 | 27.07 | 27.07 | 25.29 | 26.23 | 11,754 | -0.47(-1.75%) |
Apr 09, 2020 | 26.13 | 26.84 | 25.43 | 26.69 | 30,866 | +1.03(+4.00%) |
Apr 08, 2020 | 25.11 | 26.60 | 24.55 | 25.67 | 41,075 | +1.55(+6.44%) |
Apr 07, 2020 | 23.61 | 24.73 | 22.79 | 24.12 | 48,268 | +2.18(+9.94%) |
Apr 06, 2020 | 22.03 | 23.61 | 21.65 | 21.93 | 46,885 | +0.65(+3.07%) |
Apr 03, 2020 | 21.37 | 22.31 | 20.72 | 21.28 | 39,438 | +1.82(+9.35%) |
Apr 02, 2020 | 19.41 | 19.79 | 18.95 | 19.46 | 21,757 | -0.05(-0.24%) |
Apr 01, 2020 | 20.25 | 20.53 | 19.13 | 19.51 | 9,901 | -0.84(-4.13%) |
Mar 31, 2020 | 20.35 | 21.56 | 20.17 | 20.35 | 16,985 | +0.09(+0.46%) |
Mar 30, 2020 | 19.23 | 20.91 | 18.95 | 20.25 | 14,045 | +0.47(+2.36%) |
Mar 27, 2020 | 19.60 | 20.07 | 19.23 | 19.79 | 15,031 | -0.09(-0.47%) |
Mar 26, 2020 | 18.67 | 20.35 | 18.67 | 19.88 | 43,719 | +1.07(+5.71%) |
Mar 25, 2020 | 19.79 | 21.37 | 18.67 | 18.81 | 45,061 | -0.70(-3.59%) |
Mar 24, 2020 | 18.95 | 20.53 | 18.95 | 19.51 | 19,375 | +0.84(+4.50%) |
Mar 23, 2020 | 18.57 | 19.23 | 18.29 | 18.67 | 11,703 | +0.00(+0.00%) |
Mar 20, 2020 | 20.53 | 20.82 | 18.20 | 18.67 | 45,298 | -1.59(-7.83%) |
Mar 19, 2020 | 18.01 | 20.98 | 18.01 | 20.25 | 19,761 | +1.59(+8.50%) |
Mar 18, 2020 | 21.65 | 21.65 | 18.48 | 18.67 | 38,740 | -4.01(-17.70%) |
Mar 17, 2020 | 21.37 | 23.33 | 21.37 | 22.68 | 20,341 | +0.65(+2.97%) |
Mar 16, 2020 | 23.33 | 24.17 | 21.00 | 22.03 | 39,550 | -2.99(-11.94%) |
Mar 13, 2020 | 24.64 | 25.11 | 23.33 | 25.01 | 24,449 | +0.56(+2.29%) |
Mar 12, 2020 | 25.11 | 25.11 | 23.33 | 24.45 | 32,360 | -0.93(-3.68%) |
Mar 11, 2020 | 25.95 | 26.41 | 25.20 | 25.39 | 13,910 | -1.21(-4.56%) |
Mar 10, 2020 | 26.13 | 26.79 | 25.20 | 26.60 | 14,616 | +1.68(+6.74%) |
Mar 09, 2020 | 27.44 | 27.53 | 24.55 | 24.92 | 39,000 | -2.80(-10.10%) |
Mar 06, 2020 | 27.91 | 28.00 | 27.44 | 27.72 | 10,306 | -0.65(-2.30%) |
Mar 05, 2020 | 28.19 | 28.93 | 27.91 | 28.37 | 6,705 | +0.00(+0.00%) |
Mar 04, 2020 | 28.28 | 28.56 | 28.00 | 28.37 | 8,552 | +0.93(+3.40%) |
Mar 03, 2020 | 29.21 | 29.22 | 27.44 | 27.44 | 10,752 | -1.77(-6.07%) |
Mar 02, 2020 | 27.35 | 29.40 | 27.20 | 29.21 | 20,173 | +2.24(+8.30%) |
Feb 28, 2020 | 28.09 | 28.38 | 26.60 | 26.97 | 22,135 | -1.12(-3.99%) |
Feb 27, 2020 | 29.12 | 29.12 | 27.91 | 28.09 | 16,499 | -0.75(-2.59%) |
Feb 26, 2020 | 28.65 | 29.40 | 28.09 | 28.84 | 14,213 | +0.19(+0.65%) |
Feb 25, 2020 | 29.87 | 29.89 | 28.47 | 28.65 | 15,148 | -1.03(-3.46%) |
Feb 24, 2020 | 29.49 | 29.68 | 29.12 | 29.68 | 13,170 | -0.37(-1.24%) |
Feb 21, 2020 | 28.19 | 30.15 | 28.09 | 30.05 | 20,881 | +1.87(+6.62%) |
Feb 20, 2020 | 29.77 | 30.33 | 28.09 | 28.19 | 29,361 | -1.59(-5.33%) |
Feb 19, 2020 | 29.21 | 29.96 | 29.03 | 29.77 | 10,015 | +0.65(+2.24%) |
Feb 18, 2020 | 29.12 | 29.54 | 28.75 | 29.12 | 8,683 | +0.09(+0.32%) |
Feb 14, 2020 | 29.40 | 29.49 | 28.84 | 29.03 | 11,131 | -0.37(-1.27%) |
Feb 13, 2020 | 29.87 | 30.15 | 29.40 | 29.40 | 7,061 | -0.47(-1.56%) |
Feb 12, 2020 | 30.99 | 30.99 | 29.12 | 29.87 | 13,822 | -0.05(-0.16%) |
Feb 11, 2020 | 28.93 | 30.39 | 28.28 | 29.91 | 14,431 | +1.07(+3.72%) |
Feb 10, 2020 | 30.05 | 30.33 | 28.56 | 28.84 | 22,882 | -1.49(-4.92%) |
Feb 07, 2020 | 30.71 | 30.71 | 29.96 | 30.33 | 7,735 | -0.37(-1.22%) |
Feb 06, 2020 | 30.89 | 31.08 | 30.33 | 30.71 | 8,421 | +0.19(+0.61%) |
Feb 05, 2020 | 30.15 | 30.89 | 30.11 | 30.52 | 15,358 | +0.37(+1.24%) |
Feb 04, 2020 | 30.05 | 31.55 | 30.05 | 30.15 | 14,018 | +0.09(+0.31%) |
Feb 03, 2020 | 30.80 | 30.80 | 29.40 | 30.05 | 24,675 | -0.93(-3.01%) |
Jan 31, 2020 | 31.64 | 31.79 | 30.85 | 30.99 | 14,442 | -0.65(-2.07%) |
Jan 30, 2020 | 32.20 | 32.20 | 31.17 | 31.64 | 10,065 | -0.47(-1.45%) |
Jan 29, 2020 | 32.20 | 32.57 | 31.55 | 32.11 | 14,928 | -0.09(-0.29%) |
Jan 28, 2020 | 32.48 | 32.67 | 32.01 | 32.20 | 12,224 | -0.09(-0.29%) |
Jan 27, 2020 | 32.85 | 33.41 | 31.92 | 32.29 | 22,091 | -0.75(-2.26%) |
Jan 24, 2020 | 34.16 | 34.16 | 32.76 | 33.04 | 19,649 | -0.37(-1.12%) |
Jan 23, 2020 | 34.07 | 34.35 | 33.41 | 33.41 | 15,464 | -0.65(-1.92%) |
Jan 22, 2020 | 35.09 | 35.09 | 34.07 | 34.07 | 18,306 | -0.19(-0.55%) |
Jan 21, 2020 | 35.47 | 35.47 | 34.25 | 34.25 | 12,383 | -1.21(-3.42%) |
Jan 17, 2020 | 34.91 | 35.75 | 34.53 | 35.47 | 21,492 | +0.93(+2.70%) |
Jan 16, 2020 | 33.97 | 34.63 | 33.97 | 34.53 | 17,613 | +0.56(+1.65%) |
Jan 15, 2020 | 34.07 | 34.25 | 33.79 | 33.97 | 11,772 | +0.09(+0.28%) |
Jan 14, 2020 | 34.25 | 34.35 | 33.88 | 33.88 | 14,176 | -0.19(-0.55%) |
Jan 13, 2020 | 34.44 | 34.44 | 33.97 | 34.07 | 10,599 | +0.19(+0.55%) |
Jan 10, 2020 | 34.25 | 34.25 | 33.79 | 33.88 | 8,656 | -0.37(-1.09%) |
Jan 09, 2020 | 34.53 | 34.91 | 33.79 | 34.25 | 15,050 | +0.00(+0.00%) |
Jan 08, 2020 | 35.19 | 35.19 | 34.16 | 34.25 | 11,096 | -0.93(-2.65%) |
Jan 07, 2020 | 35.28 | 35.28 | 34.63 | 35.19 | 9,979 | -0.09(-0.26%) |
Jan 06, 2020 | 34.16 | 35.56 | 34.16 | 35.28 | 14,958 | +1.31(+3.85%) |
Jan 03, 2020 | 34.16 | 34.80 | 33.60 | 33.97 | 36,545 | -0.09(-0.27%) |
Jan 02, 2020 | 35.28 | 35.84 | 33.97 | 34.07 | 31,080 | -1.21(-3.44%) |
Dec 31, 2019 | 35.15 | 35.75 | 34.92 | 35.28 | 17,260 | +0.09(+0.27%) |
Dec 30, 2019 | 35.93 | 35.93 | 35.00 | 35.19 | 13,035 | -0.47(-1.31%) |
Dec 27, 2019 | 35.00 | 35.93 | 34.81 | 35.65 | 13,949 | +0.65(+1.87%) |
Dec 26, 2019 | 36.68 | 36.68 | 33.60 | 35.00 | 43,128 | -1.77(-4.82%) |
Dec 24, 2019 | 36.68 | 36.77 | 36.40 | 36.77 | 3,910 | +0.37(+1.03%) |
Dec 23, 2019 | 36.59 | 37.05 | 36.12 | 36.40 | 14,018 | -0.19(-0.51%) |
Dec 20, 2019 | 36.59 | 37.05 | 36.40 | 36.59 | 13,413 | -0.47(-1.26%) |
Dec 19, 2019 | 36.87 | 37.15 | 36.68 | 37.05 | 17,273 | +0.28(+0.76%) |
Dec 18, 2019 | 36.68 | 37.52 | 36.49 | 36.77 | 45,142 | +0.19(+0.51%) |
Dec 17, 2019 | 36.68 | 36.77 | 36.22 | 36.59 | 14,586 | +0.19(+0.51%) |
Dec 16, 2019 | 36.04 | 36.40 | 35.76 | 36.40 | 23,850 | +0.82(+2.30%) |
Dec 13, 2019 | 35.22 | 35.86 | 34.95 | 35.58 | 16,076 | +0.55(+1.56%) |
Dec 12, 2019 | 34.49 | 35.13 | 34.31 | 35.04 | 13,805 | +0.73(+2.12%) |
Dec 11, 2019 | 34.03 | 34.67 | 33.94 | 34.31 | 12,471 | +0.36(+1.07%) |
Dec 10, 2019 | 34.40 | 34.40 | 33.94 | 33.94 | 16,406 | -0.46(-1.32%) |
Dec 09, 2019 | 34.13 | 34.76 | 34.13 | 34.40 | 17,102 | +0.27(+0.80%) |
Dec 06, 2019 | 34.58 | 35.31 | 33.85 | 34.13 | 33,735 | -1.46(-4.09%) |
Dec 05, 2019 | 35.58 | 36.40 | 35.31 | 35.58 | 11,658 | +0.00(+0.00%) |
Dec 04, 2019 | 35.22 | 36.22 | 35.13 | 35.58 | 16,154 | +0.09(+0.26%) |
Dec 03, 2019 | 35.49 | 35.95 | 35.22 | 35.49 | 6,277 | -0.36(-1.02%) |
Dec 02, 2019 | 35.13 | 36.40 | 34.22 | 35.86 | 18,153 | +0.73(+2.07%) |
Nov 29, 2019 | 33.49 | 35.13 | 33.31 | 35.13 | 12,691 | +1.73(+5.18%) |
Nov 27, 2019 | 35.04 | 35.13 | 33.40 | 33.40 | 19,944 | -1.18(-3.42%) |
Nov 26, 2019 | 34.85 | 35.04 | 34.58 | 34.58 | 9,017 | +0.00(+0.00%) |
Nov 25, 2019 | 34.58 | 35.40 | 34.58 | 34.58 | 12,779 | -0.09(-0.26%) |
Nov 22, 2019 | 35.40 | 35.40 | 34.58 | 34.67 | 9,406 | -0.45(-1.30%) |
Nov 21, 2019 | 35.22 | 35.31 | 34.85 | 35.13 | 14,277 | -0.45(-1.28%) |
Nov 20, 2019 | 35.76 | 36.22 | 35.31 | 35.58 | 13,103 | -0.09(-0.26%) |
Nov 19, 2019 | 36.13 | 36.13 | 35.13 | 35.67 | 16,819 | -0.18(-0.51%) |
Nov 18, 2019 | 36.31 | 36.31 | 34.58 | 35.86 | 24,014 | +0.36(+1.03%) |
Nov 15, 2019 | 36.40 | 36.40 | 35.22 | 35.49 | 16,439 | -0.73(-2.01%) |
Nov 14, 2019 | 36.31 | 36.45 | 36.13 | 36.22 | 4,541 | +0.27(+0.76%) |
Nov 13, 2019 | 36.04 | 36.49 | 35.95 | 35.95 | 11,019 | -0.09(-0.25%) |
Nov 12, 2019 | 36.22 | 36.86 | 35.95 | 36.04 | 20,183 | -0.18(-0.50%) |
Nov 11, 2019 | 36.49 | 36.67 | 35.95 | 36.22 | 13,866 | +0.00(+0.00%) |
Nov 08, 2019 | 36.40 | 36.67 | 36.04 | 36.22 | 10,845 | +0.00(+0.00%) |
Nov 07, 2019 | 36.31 | 36.40 | 35.77 | 36.22 | 13,278 | +0.18(+0.51%) |
Nov 06, 2019 | 35.58 | 36.22 | 35.58 | 36.04 | 13,029 | +0.36(+1.02%) |
Nov 05, 2019 | 34.58 | 36.40 | 34.58 | 35.67 | 22,623 | +1.36(+3.98%) |
Nov 04, 2019 | 34.03 | 35.13 | 33.40 | 34.31 | 30,709 | +0.46(+1.34%) |
Nov 01, 2019 | 33.31 | 34.13 | 32.94 | 33.85 | 24,350 | +0.55(+1.64%) |
Oct 31, 2019 | 34.22 | 34.49 | 32.85 | 33.31 | 24,308 | -0.73(-2.14%) |
Oct 30, 2019 | 35.95 | 36.49 | 32.67 | 34.03 | 84,984 | -2.00(-5.56%) |
Oct 29, 2019 | 36.67 | 36.86 | 35.95 | 36.04 | 18,564 | -0.45(-1.25%) |
Oct 28, 2019 | 37.77 | 38.04 | 36.40 | 36.49 | 32,839 | -0.82(-2.20%) |
Oct 25, 2019 | 37.58 | 37.58 | 36.86 | 37.31 | 9,120 | +0.09(+0.24%) |
Oct 24, 2019 | 37.04 | 37.22 | 36.58 | 37.22 | 10,507 | +0.46(+1.24%) |
Oct 23, 2019 | 37.22 | 37.48 | 36.58 | 36.77 | 9,002 | -0.37(-1.00%) |
Oct 22, 2019 | 37.22 | 37.58 | 37.13 | 37.14 | 5,372 | +0.01(+0.02%) |
Oct 21, 2019 | 37.31 | 37.60 | 36.95 | 37.13 | 8,467 | +0.09(+0.25%) |
Oct 18, 2019 | 37.31 | 37.95 | 36.95 | 37.04 | 15,285 | -0.18(-0.49%) |
Oct 17, 2019 | 38.13 | 38.22 | 37.13 | 37.22 | 17,038 | -0.91(-2.39%) |
Oct 16, 2019 | 38.04 | 38.68 | 37.68 | 38.13 | 21,359 | +0.00(+0.00%) |
Oct 15, 2019 | 37.58 | 38.68 | 37.40 | 38.13 | 19,831 | +0.55(+1.45%) |
Oct 14, 2019 | 37.58 | 38.49 | 37.40 | 37.58 | 10,790 | -0.09(-0.24%) |
Oct 11, 2019 | 37.58 | 38.22 | 37.40 | 37.68 | 13,472 | +0.64(+1.72%) |
Oct 10, 2019 | 37.49 | 37.59 | 36.95 | 37.04 | 9,012 | -0.09(-0.25%) |
Oct 09, 2019 | 37.31 | 37.68 | 36.98 | 37.13 | 10,412 | +0.00(+0.00%) |
Oct 08, 2019 | 37.68 | 37.68 | 36.95 | 37.13 | 6,094 | +0.00(+0.00%) |
Oct 07, 2019 | 38.49 | 38.49 | 37.13 | 37.13 | 7,934 | -1.09(-2.86%) |
Oct 04, 2019 | 37.49 | 38.68 | 37.40 | 38.22 | 10,834 | +0.18(+0.48%) |
Oct 03, 2019 | 36.95 | 38.08 | 36.40 | 38.04 | 5,625 | +1.00(+2.70%) |
Oct 02, 2019 | 36.86 | 37.22 | 36.13 | 37.04 | 10,679 | +0.18(+0.49%) |
Oct 01, 2019 | 37.04 | 37.13 | 36.86 | 36.86 | 8,781 | -0.09(-0.25%) |
Sep 30, 2019 | 36.67 | 37.13 | 36.13 | 36.95 | 9,801 | +0.97(+2.68%) |
Sep 27, 2019 | 36.77 | 37.04 | 35.95 | 35.98 | 11,285 | -0.51(-1.40%) |
Sep 26, 2019 | 35.86 | 36.92 | 35.86 | 36.49 | 6,674 | +0.45(+1.26%) |
Sep 25, 2019 | 36.49 | 36.70 | 35.49 | 36.04 | 12,529 | -0.91(-2.46%) |
Sep 24, 2019 | 38.04 | 38.13 | 36.86 | 36.95 | 12,206 | -0.91(-2.40%) |
Sep 23, 2019 | 38.04 | 38.31 | 37.77 | 37.86 | 9,426 | +0.00(+0.00%) |
Sep 20, 2019 | 38.31 | 38.59 | 37.86 | 37.86 | 11,230 | -0.64(-1.65%) |
Sep 19, 2019 | 38.59 | 38.77 | 38.40 | 38.49 | 6,952 | +0.00(+0.00%) |
Sep 18, 2019 | 38.22 | 38.87 | 38.22 | 38.49 | 11,829 | -0.09(-0.24%) |
Sep 17, 2019 | 38.59 | 38.95 | 38.13 | 38.59 | 9,026 | +0.36(+0.95%) |
Sep 16, 2019 | 37.95 | 38.86 | 37.95 | 38.22 | 7,997 | -0.18(-0.47%) |
Sep 13, 2019 | 38.68 | 38.86 | 38.22 | 38.40 | 3,417 | +0.09(+0.23%) |
Sep 12, 2019 | 38.22 | 38.68 | 38.13 | 38.31 | 5,638 | -0.09(-0.24%) |
Sep 11, 2019 | 38.13 | 38.49 | 37.68 | 38.40 | 14,805 | -0.09(-0.24%) |
Sep 10, 2019 | 38.59 | 38.99 | 38.31 | 38.49 | 7,763 | +0.09(+0.24%) |
Sep 09, 2019 | 38.68 | 38.92 | 38.31 | 38.40 | 5,259 | -0.18(-0.47%) |
Sep 06, 2019 | 38.68 | 38.77 | 38.31 | 38.59 | 7,538 | +0.09(+0.24%) |
Sep 05, 2019 | 38.31 | 38.77 | 38.31 | 38.49 | 7,222 | +0.18(+0.48%) |
Sep 04, 2019 | 38.77 | 38.77 | 38.22 | 38.31 | 4,088 | -0.36(-0.94%) |
Sep 03, 2019 | 38.49 | 38.77 | 37.40 | 38.68 | 14,200 | +0.18(+0.47%) |
Aug 30, 2019 | 37.95 | 38.77 | 37.68 | 38.49 | 7,494 | +0.36(+0.95%) |
Aug 29, 2019 | 38.13 | 39.02 | 37.69 | 38.13 | 17,635 | +0.09(+0.23%) |
Aug 28, 2019 | 37.51 | 38.57 | 37.51 | 38.04 | 8,589 | +0.36(+0.94%) |
Aug 27, 2019 | 37.77 | 38.75 | 37.69 | 37.69 | 12,389 | -0.27(-0.70%) |
Aug 26, 2019 | 37.86 | 38.31 | 37.69 | 37.95 | 6,638 | +0.09(+0.23%) |
Aug 23, 2019 | 38.04 | 39.02 | 37.86 | 37.86 | 8,786 | -0.62(-1.62%) |
Aug 22, 2019 | 39.02 | 39.36 | 38.22 | 38.49 | 11,229 | -0.53(-1.37%) |
Aug 21, 2019 | 39.37 | 39.37 | 38.13 | 39.02 | 8,804 | +0.62(+1.62%) |
Aug 20, 2019 | 37.51 | 39.06 | 37.51 | 38.40 | 12,232 | +0.89(+2.37%) |
Aug 19, 2019 | 36.26 | 38.22 | 36.26 | 37.51 | 19,062 | +1.78(+4.98%) |
Aug 16, 2019 | 35.20 | 36.09 | 34.84 | 35.73 | 12,893 | +1.42(+4.15%) |
Aug 15, 2019 | 34.93 | 35.18 | 34.04 | 34.31 | 7,081 | -0.18(-0.52%) |
Aug 14, 2019 | 34.57 | 34.93 | 33.86 | 34.49 | 14,428 | +0.18(+0.52%) |
Aug 13, 2019 | 35.64 | 35.84 | 34.31 | 34.31 | 13,718 | -1.24(-3.50%) |
Aug 12, 2019 | 35.64 | 35.82 | 35.11 | 35.55 | 6,423 | -0.09(-0.25%) |
Aug 09, 2019 | 35.55 | 35.91 | 34.93 | 35.64 | 5,569 | +0.00(+0.00%) |
Aug 08, 2019 | 36.09 | 36.89 | 35.64 | 35.64 | 5,542 | -0.27(-0.74%) |
Aug 07, 2019 | 34.57 | 36.00 | 34.22 | 35.91 | 13,337 | +1.33(+3.86%) |
Aug 06, 2019 | 35.73 | 35.95 | 34.57 | 34.57 | 14,654 | -1.07(-2.99%) |
Aug 05, 2019 | 36.97 | 36.97 | 35.55 | 35.64 | 28,230 | -1.33(-3.61%) |
Aug 02, 2019 | 37.24 | 37.34 | 36.97 | 36.97 | 4,399 | -0.27(-0.72%) |
Aug 01, 2019 | 37.24 | 37.77 | 37.15 | 37.24 | 5,941 | +0.00(+0.00%) |
Jul 31, 2019 | 37.51 | 37.79 | 37.24 | 37.24 | 8,368 | -0.27(-0.71%) |
Jul 30, 2019 | 37.60 | 37.91 | 37.51 | 37.51 | 6,384 | +0.00(+0.00%) |
Jul 29, 2019 | 37.77 | 38.13 | 37.33 | 37.51 | 5,595 | -0.27(-0.71%) |
Jul 26, 2019 | 37.60 | 38.04 | 37.33 | 37.77 | 4,714 | +0.18(+0.47%) |
Jul 25, 2019 | 37.77 | 37.95 | 37.33 | 37.60 | 6,578 | +0.09(+0.24%) |
Jul 24, 2019 | 37.24 | 37.77 | 37.24 | 37.51 | 3,475 | +0.36(+0.96%) |
Jul 23, 2019 | 37.69 | 37.69 | 37.15 | 37.15 | 4,375 | -0.62(-1.65%) |
Jul 22, 2019 | 37.69 | 37.98 | 36.97 | 37.77 | 13,017 | -0.18(-0.47%) |
Jul 19, 2019 | 37.60 | 37.95 | 37.42 | 37.95 | 9,349 | +0.62(+1.67%) |
Jul 18, 2019 | 37.77 | 37.96 | 37.33 | 37.33 | 5,216 | -0.27(-0.71%) |
Jul 17, 2019 | 37.33 | 37.86 | 36.97 | 37.60 | 6,868 | +0.09(+0.24%) |
Jul 16, 2019 | 37.33 | 38.13 | 37.24 | 37.51 | 5,386 | +0.18(+0.48%) |
Jul 15, 2019 | 37.60 | 38.03 | 37.24 | 37.33 | 8,415 | -0.18(-0.47%) |
Jul 12, 2019 | 37.77 | 38.40 | 37.42 | 37.51 | 7,110 | -0.36(-0.94%) |
Jul 11, 2019 | 38.22 | 38.35 | 37.64 | 37.86 | 6,370 | -0.27(-0.70%) |
Jul 10, 2019 | 38.22 | 39.11 | 38.08 | 38.13 | 8,612 | +0.00(+0.00%) |
Jul 09, 2019 | 37.77 | 38.66 | 37.77 | 38.13 | 9,333 | +0.00(+0.00%) |
Jul 08, 2019 | 37.77 | 38.40 | 37.60 | 38.13 | 11,672 | +0.44(+1.18%) |
Jul 05, 2019 | 37.60 | 38.04 | 37.25 | 37.69 | 4,117 | +0.09(+0.24%) |
Jul 03, 2019 | 37.77 | 38.31 | 37.51 | 37.60 | 1,665 | -0.18(-0.47%) |
Jul 02, 2019 | 37.33 | 38.13 | 37.28 | 37.77 | 11,476 | +0.89(+2.41%) |
Jul 01, 2019 | 37.77 | 38.57 | 36.71 | 36.89 | 7,534 | -0.27(-0.72%) |
Jun 28, 2019 | 37.15 | 37.86 | 37.15 | 37.15 | 7,380 | +0.36(+0.97%) |
Jun 27, 2019 | 37.24 | 37.60 | 35.91 | 36.80 | 9,711 | -0.53(-1.43%) |
Jun 26, 2019 | 37.15 | 37.86 | 37.15 | 37.33 | 6,550 | +0.18(+0.48%) |
Jun 25, 2019 | 37.42 | 38.04 | 36.97 | 37.15 | 6,434 | -0.18(-0.48%) |
Jun 24, 2019 | 38.22 | 38.22 | 36.89 | 37.33 | 10,577 | -0.80(-2.10%) |
Jun 21, 2019 | 37.77 | 38.75 | 36.17 | 38.13 | 15,076 | +0.27(+0.70%) |
Jun 20, 2019 | 38.93 | 39.09 | 37.51 | 37.86 | 10,982 | -0.36(-0.93%) |
Jun 19, 2019 | 39.64 | 39.73 | 38.22 | 38.22 | 4,587 | -1.16(-2.93%) |
Jun 18, 2019 | 38.57 | 39.82 | 38.57 | 39.37 | 8,010 | +0.89(+2.31%) |
Jun 17, 2019 | 39.82 | 39.82 | 38.49 | 38.49 | 7,340 | -1.42(-3.56%) |
Jun 14, 2019 | 39.46 | 40.00 | 39.20 | 39.91 | 7,571 | +0.27(+0.67%) |
Jun 13, 2019 | 40.00 | 40.35 | 39.64 | 39.64 | 5,612 | -0.36(-0.89%) |
Jun 12, 2019 | 39.55 | 40.35 | 39.02 | 40.00 | 11,555 | +0.27(+0.67%) |
Jun 11, 2019 | 40.17 | 40.26 | 39.64 | 39.73 | 10,583 | -0.18(-0.45%) |
Jun 10, 2019 | 39.82 | 40.00 | 39.46 | 39.91 | 9,560 | +0.27(+0.67%) |
Jun 07, 2019 | 39.11 | 39.82 | 39.11 | 39.64 | 11,453 | +0.62(+1.59%) |
Jun 06, 2019 | 39.11 | 39.51 | 38.66 | 39.02 | 9,245 | +0.00(+0.00%) |
Jun 05, 2019 | 39.55 | 39.55 | 38.31 | 39.02 | 9,179 | -0.53(-1.35%) |
Jun 04, 2019 | 38.75 | 39.55 | 38.31 | 39.55 | 12,479 | +0.71(+1.83%) |