Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.37 | 12.62 | 11.61 | 11.86 | 256,471 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.19 | 11.12 | 12.15 | 443,326 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.90 | 10.32 | 10.73 | 110,398 | +0.41(+3.99%) |
Apr 27, 2020 | 10.22 | 10.33 | 9.851 | 10.31 | 176,974 | +0.14(+1.33%) |
Apr 24, 2020 | 10.53 | 10.77 | 9.981 | 10.18 | 187,531 | -0.04(-0.37%) |
Apr 23, 2020 | 9.452 | 10.26 | 9.380 | 10.22 | 183,222 | +1.00(+10.84%) |
Apr 22, 2020 | 9.197 | 9.426 | 9.001 | 9.217 | 114,081 | +0.36(+4.06%) |
Apr 21, 2020 | 8.289 | 9.014 | 8.289 | 8.858 | 209,677 | -0.04(-0.47%) |
Apr 20, 2020 | 8.557 | 9.329 | 8.165 | 8.900 | 203,593 | -0.09(-0.98%) |
Apr 17, 2020 | 8.411 | 9.059 | 8.411 | 8.988 | 176,287 | +0.70(+8.44%) |
Apr 16, 2020 | 8.565 | 8.565 | 8.225 | 8.289 | 131,284 | -0.09(-1.07%) |
Apr 15, 2020 | 8.661 | 8.661 | 8.116 | 8.379 | 212,680 | -0.56(-6.31%) |
Apr 14, 2020 | 8.757 | 9.046 | 8.629 | 8.943 | 180,548 | +0.47(+5.61%) |
Apr 13, 2020 | 8.777 | 8.982 | 8.462 | 8.469 | 99,670 | +0.14(+1.69%) |
Apr 09, 2020 | 8.295 | 9.078 | 7.955 | 8.328 | 178,157 | +0.60(+7.72%) |
Apr 08, 2020 | 7.615 | 7.975 | 7.519 | 7.731 | 351,291 | +0.25(+3.34%) |
Apr 07, 2020 | 7.609 | 8.090 | 7.481 | 7.481 | 163,811 | +0.15(+2.01%) |
Apr 06, 2020 | 7.224 | 7.628 | 7.089 | 7.333 | 248,069 | +0.15(+2.05%) |
Apr 03, 2020 | 7.538 | 7.554 | 6.616 | 7.186 | 135,761 | -0.08(-1.15%) |
Apr 02, 2020 | 7.474 | 8.020 | 7.065 | 7.269 | 225,332 | +0.37(+5.40%) |
Apr 01, 2020 | 6.499 | 6.897 | 6.416 | 6.897 | 179,537 | -0.03(-0.41%) |
Mar 31, 2020 | 6.486 | 7.048 | 6.300 | 6.925 | 155,182 | +0.45(+6.87%) |
Mar 30, 2020 | 6.801 | 6.801 | 6.031 | 6.480 | 146,774 | -0.19(-2.88%) |
Mar 27, 2020 | 7.057 | 7.185 | 6.544 | 6.672 | 87,722 | -0.64(-8.77%) |
Mar 26, 2020 | 7.314 | 7.699 | 6.929 | 7.314 | 146,780 | +0.00(+0.00%) |
Mar 25, 2020 | 6.608 | 7.506 | 6.287 | 7.314 | 269,182 | +0.71(+10.68%) |
Mar 24, 2020 | 7.057 | 7.057 | 6.544 | 6.608 | 113,340 | +0.19(+3.00%) |
Mar 23, 2020 | 7.250 | 7.506 | 6.416 | 6.416 | 175,426 | -1.15(-15.25%) |
Mar 20, 2020 | 7.058 | 8.655 | 6.736 | 7.570 | 281,576 | +1.15(+18.00%) |
Mar 19, 2020 | 5.544 | 7.163 | 5.238 | 6.416 | 279,741 | +1.25(+24.10%) |
Mar 18, 2020 | 6.665 | 6.665 | 4.485 | 5.170 | 429,850 | -1.74(-25.23%) |
Mar 17, 2020 | 8.097 | 8.097 | 6.914 | 6.914 | 257,304 | -1.06(-13.28%) |
Mar 16, 2020 | 8.409 | 8.720 | 7.724 | 7.973 | 338,636 | -1.37(-14.67%) |
Mar 13, 2020 | 9.468 | 9.966 | 8.751 | 9.343 | 240,752 | +0.75(+8.70%) |
Mar 12, 2020 | 9.717 | 9.717 | 8.596 | 8.596 | 272,588 | -2.43(-22.03%) |
Mar 11, 2020 | 10.90 | 11.65 | 10.40 | 11.03 | 334,545 | -0.31(-2.75%) |
Mar 10, 2020 | 11.15 | 11.77 | 9.032 | 11.34 | 575,742 | +1.68(+17.42%) |
Mar 09, 2020 | 12.46 | 12.76 | 9.592 | 9.655 | 773,392 | -7.10(-42.38%) |
Mar 06, 2020 | 18.13 | 18.13 | 16.57 | 16.76 | 403,833 | -1.81(-9.73%) |
Mar 05, 2020 | 19.25 | 19.25 | 18.38 | 18.56 | 221,217 | -1.00(-5.10%) |
Mar 04, 2020 | 20.12 | 20.24 | 19.31 | 19.56 | 161,893 | -0.25(-1.26%) |
Mar 03, 2020 | 20.56 | 21.05 | 19.37 | 19.81 | 200,420 | -0.56(-2.75%) |
Mar 02, 2020 | 19.93 | 20.74 | 19.31 | 20.37 | 304,575 | +1.06(+5.48%) |
Feb 28, 2020 | 18.25 | 19.43 | 17.75 | 19.31 | 411,571 | +0.25(+1.31%) |
Feb 27, 2020 | 19.50 | 19.93 | 18.44 | 19.06 | 485,938 | -1.31(-6.42%) |
Feb 26, 2020 | 21.55 | 21.74 | 20.24 | 20.37 | 327,895 | -1.00(-4.66%) |
Feb 25, 2020 | 22.86 | 22.98 | 21.24 | 21.36 | 289,026 | -1.31(-5.77%) |
Feb 24, 2020 | 23.11 | 23.23 | 22.49 | 22.67 | 229,077 | -1.12(-4.71%) |
Feb 21, 2020 | 24.42 | 24.42 | 23.61 | 23.79 | 195,446 | -0.62(-2.55%) |
Feb 20, 2020 | 24.67 | 24.67 | 24.35 | 24.42 | 113,919 | -0.06(-0.25%) |
Feb 19, 2020 | 24.85 | 24.85 | 24.36 | 24.48 | 130,402 | -0.12(-0.50%) |
Feb 18, 2020 | 24.54 | 24.60 | 24.48 | 24.60 | 111,084 | +0.00(+0.00%) |
Feb 14, 2020 | 24.79 | 25.00 | 24.60 | 24.60 | 86,664 | -0.12(-0.50%) |
Feb 13, 2020 | 25.03 | 25.28 | 24.60 | 24.72 | 155,341 | -0.31(-1.23%) |
Feb 12, 2020 | 24.54 | 25.09 | 24.48 | 25.03 | 228,084 | +0.74(+3.03%) |
Feb 11, 2020 | 24.36 | 24.48 | 24.23 | 24.30 | 93,960 | +0.25(+1.02%) |
Feb 10, 2020 | 24.72 | 24.72 | 23.99 | 24.05 | 205,119 | -0.61(-2.49%) |
Feb 07, 2020 | 24.97 | 24.97 | 24.60 | 24.66 | 144,609 | -0.37(-1.47%) |
Feb 06, 2020 | 25.34 | 25.58 | 25.03 | 25.03 | 118,226 | -0.37(-1.45%) |
Feb 05, 2020 | 25.22 | 25.77 | 25.22 | 25.40 | 105,465 | +0.49(+1.97%) |
Feb 04, 2020 | 24.60 | 25.22 | 24.60 | 24.91 | 156,542 | +0.55(+2.27%) |
Feb 03, 2020 | 24.66 | 24.79 | 24.30 | 24.36 | 134,560 | -0.25(-1.00%) |
Jan 31, 2020 | 25.03 | 25.13 | 24.54 | 24.60 | 155,008 | -0.43(-1.72%) |
Jan 30, 2020 | 25.22 | 25.28 | 24.72 | 25.03 | 211,517 | -0.31(-1.21%) |
Jan 29, 2020 | 25.52 | 25.81 | 25.31 | 25.34 | 112,133 | +0.00(+0.00%) |
Jan 28, 2020 | 25.34 | 25.64 | 25.22 | 25.34 | 88,767 | +0.18(+0.73%) |
Jan 27, 2020 | 24.97 | 25.40 | 24.91 | 25.15 | 197,872 | -0.61(-2.38%) |
Jan 24, 2020 | 26.38 | 26.56 | 25.71 | 25.77 | 97,829 | -0.61(-2.33%) |
Jan 23, 2020 | 26.38 | 26.57 | 25.83 | 26.38 | 168,938 | -0.12(-0.46%) |
Jan 22, 2020 | 27.36 | 27.61 | 26.44 | 26.50 | 286,210 | -0.80(-2.92%) |
Jan 21, 2020 | 28.16 | 28.22 | 27.24 | 27.30 | 321,635 | -0.98(-3.47%) |
Jan 17, 2020 | 28.59 | 28.62 | 28.16 | 28.28 | 125,918 | -0.30(-1.06%) |
Jan 16, 2020 | 28.40 | 28.65 | 28.40 | 28.59 | 96,983 | +0.18(+0.64%) |
Jan 15, 2020 | 28.34 | 28.53 | 28.22 | 28.40 | 100,736 | +0.06(+0.21%) |
Jan 14, 2020 | 28.16 | 28.53 | 28.10 | 28.34 | 93,329 | +0.18(+0.64%) |
Jan 13, 2020 | 27.86 | 28.40 | 27.74 | 28.16 | 106,708 | +0.24(+0.87%) |
Jan 10, 2020 | 28.28 | 28.28 | 27.74 | 27.92 | 98,888 | -0.36(-1.28%) |
Jan 09, 2020 | 28.16 | 28.34 | 27.86 | 28.28 | 92,247 | +0.24(+0.86%) |
Jan 08, 2020 | 28.46 | 28.65 | 27.86 | 28.04 | 108,088 | -0.48(-1.70%) |
Jan 07, 2020 | 28.22 | 28.53 | 27.98 | 28.53 | 133,349 | +0.18(+0.64%) |
Jan 06, 2020 | 28.04 | 28.46 | 27.98 | 28.34 | 118,985 | +0.48(+1.74%) |
Jan 03, 2020 | 27.98 | 27.98 | 27.40 | 27.86 | 160,658 | +0.24(+0.88%) |
Jan 02, 2020 | 27.14 | 27.62 | 27.08 | 27.62 | 98,393 | +0.71(+2.65%) |
Dec 31, 2019 | 26.61 | 27.02 | 26.37 | 26.90 | 145,399 | +0.12(+0.44%) |
Dec 30, 2019 | 27.20 | 27.44 | 26.72 | 26.78 | 155,265 | -0.42(-1.53%) |
Dec 27, 2019 | 27.85 | 27.85 | 27.08 | 27.20 | 106,470 | -0.60(-2.14%) |
Dec 26, 2019 | 27.38 | 27.80 | 27.32 | 27.80 | 126,816 | +0.42(+1.52%) |
Dec 24, 2019 | 27.38 | 27.38 | 27.14 | 27.38 | 64,937 | +0.06(+0.22%) |
Dec 23, 2019 | 27.14 | 27.38 | 27.02 | 27.32 | 171,772 | +0.24(+0.88%) |
Dec 20, 2019 | 27.02 | 27.20 | 26.90 | 27.08 | 121,373 | +0.18(+0.66%) |
Dec 19, 2019 | 27.02 | 27.26 | 26.84 | 26.90 | 123,866 | -0.12(-0.44%) |
Dec 18, 2019 | 26.61 | 27.20 | 26.55 | 27.02 | 134,727 | +0.42(+1.57%) |
Dec 17, 2019 | 26.31 | 27.14 | 26.31 | 26.61 | 180,953 | +0.48(+1.82%) |
Dec 16, 2019 | 25.65 | 26.13 | 25.65 | 26.13 | 113,034 | +0.65(+2.57%) |
Dec 13, 2019 | 25.89 | 25.95 | 25.30 | 25.47 | 94,457 | -0.48(-1.84%) |
Dec 12, 2019 | 25.47 | 26.13 | 25.47 | 25.95 | 96,578 | +0.36(+1.40%) |
Dec 11, 2019 | 25.65 | 25.83 | 25.47 | 25.59 | 91,864 | -0.06(-0.23%) |
Dec 10, 2019 | 24.88 | 25.71 | 24.82 | 25.65 | 162,276 | +0.77(+3.11%) |
Dec 09, 2019 | 24.11 | 24.88 | 23.99 | 24.88 | 119,361 | +0.77(+3.21%) |
Dec 06, 2019 | 23.81 | 24.22 | 23.81 | 24.11 | 101,933 | +0.30(+1.25%) |
Dec 05, 2019 | 23.99 | 24.16 | 23.75 | 23.81 | 85,720 | -0.06(-0.25%) |
Dec 04, 2019 | 23.75 | 24.05 | 23.57 | 23.87 | 156,234 | +0.18(+0.75%) |
Dec 03, 2019 | 23.81 | 23.93 | 23.57 | 23.69 | 173,828 | -0.24(-1.00%) |
Dec 02, 2019 | 24.34 | 24.34 | 23.93 | 23.93 | 128,095 | -0.30(-1.23%) |
Nov 29, 2019 | 24.40 | 24.46 | 24.16 | 24.22 | 82,360 | -0.24(-0.97%) |
Nov 27, 2019 | 24.52 | 24.58 | 23.99 | 24.46 | 130,076 | -0.06(-0.24%) |
Nov 26, 2019 | 25.12 | 25.24 | 24.40 | 24.52 | 110,492 | -0.60(-2.37%) |
Nov 25, 2019 | 24.64 | 25.12 | 24.58 | 25.12 | 135,502 | +0.24(+0.96%) |
Nov 22, 2019 | 24.64 | 24.94 | 24.52 | 24.88 | 413,515 | +0.30(+1.21%) |
Nov 21, 2019 | 24.16 | 24.64 | 23.93 | 24.58 | 190,853 | +0.54(+2.23%) |
Nov 20, 2019 | 23.93 | 24.05 | 23.57 | 24.05 | 208,142 | +0.24(+1.00%) |
Nov 19, 2019 | 24.45 | 24.45 | 23.75 | 23.81 | 223,795 | -0.64(-2.63%) |
Nov 18, 2019 | 25.03 | 25.03 | 24.22 | 24.45 | 222,148 | -0.47(-1.87%) |
Nov 15, 2019 | 24.62 | 25.03 | 24.62 | 24.92 | 145,650 | +0.35(+1.43%) |
Nov 14, 2019 | 24.74 | 24.80 | 24.51 | 24.57 | 215,329 | -0.18(-0.71%) |
Nov 13, 2019 | 24.97 | 25.03 | 24.57 | 24.74 | 162,587 | -0.29(-1.17%) |
Nov 12, 2019 | 25.21 | 25.50 | 24.92 | 25.03 | 115,322 | -0.06(-0.23%) |
Nov 11, 2019 | 25.56 | 25.56 | 25.09 | 25.09 | 80,017 | -0.47(-1.83%) |
Nov 08, 2019 | 25.73 | 25.73 | 25.27 | 25.56 | 147,433 | -0.18(-0.68%) |
Nov 07, 2019 | 26.26 | 26.38 | 25.44 | 25.73 | 190,515 | -0.29(-1.12%) |
Nov 06, 2019 | 26.67 | 26.73 | 25.97 | 26.02 | 95,775 | -0.53(-1.98%) |
Nov 05, 2019 | 27.08 | 27.08 | 26.32 | 26.55 | 118,460 | -0.53(-1.94%) |
Nov 04, 2019 | 26.67 | 27.19 | 26.55 | 27.08 | 128,185 | +0.58(+2.20%) |
Nov 01, 2019 | 26.14 | 26.55 | 26.14 | 26.49 | 100,048 | +0.47(+1.79%) |
Oct 31, 2019 | 26.20 | 26.26 | 25.67 | 26.02 | 154,829 | -0.18(-0.67%) |
Oct 30, 2019 | 26.26 | 26.43 | 26.02 | 26.20 | 96,113 | -0.06(-0.22%) |
Oct 29, 2019 | 26.49 | 26.55 | 26.02 | 26.26 | 154,765 | -0.29(-1.10%) |
Oct 28, 2019 | 26.96 | 27.19 | 26.49 | 26.55 | 106,891 | -0.41(-1.52%) |
Oct 25, 2019 | 26.84 | 26.96 | 26.61 | 26.96 | 103,338 | +0.18(+0.65%) |
Oct 24, 2019 | 26.84 | 26.90 | 26.58 | 26.78 | 124,183 | +0.00(+0.00%) |
Oct 23, 2019 | 26.78 | 27.08 | 26.61 | 26.78 | 105,647 | -0.06(-0.22%) |
Oct 22, 2019 | 26.78 | 27.19 | 26.67 | 26.84 | 93,080 | +0.06(+0.22%) |
Oct 21, 2019 | 26.90 | 27.02 | 26.67 | 26.78 | 90,783 | -0.06(-0.22%) |
Oct 18, 2019 | 26.50 | 26.96 | 26.44 | 26.84 | 93,244 | +0.29(+1.08%) |
Oct 17, 2019 | 26.67 | 26.76 | 26.50 | 26.56 | 69,697 | -0.06(-0.22%) |
Oct 16, 2019 | 26.78 | 27.01 | 26.56 | 26.61 | 77,766 | -0.17(-0.64%) |
Oct 15, 2019 | 26.61 | 27.07 | 26.50 | 26.78 | 69,981 | +0.17(+0.65%) |
Oct 14, 2019 | 26.84 | 26.84 | 26.44 | 26.61 | 59,932 | -0.34(-1.28%) |
Oct 11, 2019 | 27.13 | 27.13 | 26.84 | 26.96 | 121,315 | +0.17(+0.64%) |
Oct 10, 2019 | 26.73 | 26.78 | 26.56 | 26.78 | 70,936 | +0.23(+0.86%) |
Oct 09, 2019 | 27.13 | 27.24 | 26.53 | 26.56 | 179,537 | -0.34(-1.28%) |
Oct 08, 2019 | 27.24 | 27.24 | 26.73 | 26.90 | 130,324 | -0.40(-1.47%) |
Oct 07, 2019 | 27.64 | 27.76 | 27.24 | 27.30 | 134,497 | -0.52(-1.86%) |
Oct 04, 2019 | 27.64 | 27.93 | 27.59 | 27.82 | 91,937 | +0.17(+0.62%) |
Oct 03, 2019 | 27.53 | 27.64 | 26.96 | 27.64 | 151,495 | +0.23(+0.84%) |
Oct 02, 2019 | 27.99 | 27.99 | 27.30 | 27.42 | 282,959 | -0.63(-2.25%) |
Oct 01, 2019 | 28.28 | 28.39 | 27.90 | 28.05 | 191,613 | -0.23(-0.81%) |
Sep 30, 2019 | 28.22 | 28.28 | 27.99 | 28.28 | 110,208 | +0.06(+0.20%) |
Sep 27, 2019 | 28.10 | 28.39 | 27.99 | 28.22 | 64,668 | +0.06(+0.20%) |
Sep 26, 2019 | 28.45 | 28.45 | 27.93 | 28.16 | 132,076 | -0.34(-1.21%) |
Sep 25, 2019 | 28.33 | 28.68 | 28.07 | 28.51 | 91,248 | +0.06(+0.20%) |
Sep 24, 2019 | 29.08 | 29.25 | 28.28 | 28.45 | 112,483 | -0.63(-2.17%) |
Sep 23, 2019 | 29.08 | 29.37 | 28.79 | 29.08 | 81,820 | +0.06(+0.20%) |
Sep 20, 2019 | 29.25 | 29.62 | 29.02 | 29.02 | 115,596 | -0.17(-0.59%) |
Sep 19, 2019 | 29.36 | 29.53 | 29.02 | 29.19 | 119,890 | -0.06(-0.19%) |
Sep 18, 2019 | 28.97 | 29.36 | 28.91 | 29.25 | 102,318 | +0.17(+0.58%) |
Sep 17, 2019 | 29.02 | 29.36 | 28.69 | 29.08 | 153,398 | +0.00(+0.00%) |
Sep 16, 2019 | 29.70 | 29.81 | 29.02 | 29.08 | 180,276 | +0.40(+1.38%) |
Sep 13, 2019 | 27.95 | 28.74 | 27.95 | 28.69 | 95,542 | +0.79(+2.83%) |
Sep 12, 2019 | 28.23 | 28.29 | 27.84 | 27.89 | 135,687 | -0.40(-1.40%) |
Sep 11, 2019 | 28.01 | 28.46 | 28.01 | 28.29 | 69,890 | +0.17(+0.60%) |
Sep 10, 2019 | 27.95 | 28.26 | 27.95 | 28.12 | 94,842 | +0.28(+1.01%) |
Sep 09, 2019 | 27.22 | 27.98 | 27.22 | 27.84 | 111,094 | +0.73(+2.71%) |
Sep 06, 2019 | 27.39 | 27.56 | 26.99 | 27.10 | 122,779 | -0.45(-1.64%) |
Sep 05, 2019 | 27.56 | 27.87 | 27.44 | 27.56 | 77,280 | +0.14(+0.52%) |
Sep 04, 2019 | 27.22 | 27.56 | 27.22 | 27.41 | 94,936 | +0.31(+1.15%) |
Sep 03, 2019 | 27.10 | 27.27 | 26.84 | 27.10 | 109,433 | -0.28(-1.03%) |
Aug 30, 2019 | 27.56 | 27.94 | 27.13 | 27.39 | 109,143 | +0.00(+0.00%) |
Aug 29, 2019 | 26.93 | 27.44 | 26.71 | 27.39 | 121,913 | +0.68(+2.54%) |
Aug 28, 2019 | 26.14 | 26.88 | 26.14 | 26.71 | 157,540 | +0.90(+3.50%) |
Aug 27, 2019 | 26.09 | 26.26 | 25.64 | 25.81 | 184,014 | -0.28(-1.08%) |
Aug 26, 2019 | 26.31 | 26.37 | 25.97 | 26.09 | 186,308 | +0.06(+0.22%) |
Aug 23, 2019 | 26.82 | 26.88 | 25.97 | 26.03 | 225,175 | -0.90(-3.35%) |
Aug 22, 2019 | 27.44 | 27.50 | 26.93 | 26.93 | 79,702 | -0.51(-1.85%) |
Aug 21, 2019 | 27.50 | 27.78 | 27.33 | 27.44 | 443,967 | +0.00(+0.00%) |
Aug 20, 2019 | 27.39 | 27.61 | 27.19 | 27.44 | 152,431 | +0.23(+0.83%) |
Aug 19, 2019 | 26.99 | 27.44 | 26.99 | 27.22 | 177,766 | +0.33(+1.24%) |
Aug 16, 2019 | 26.27 | 26.88 | 26.22 | 26.88 | 110,450 | +0.67(+2.54%) |
Aug 15, 2019 | 26.27 | 26.44 | 26.11 | 26.22 | 206,643 | -0.17(-0.63%) |
Aug 14, 2019 | 26.66 | 26.94 | 26.00 | 26.38 | 704,737 | -0.56(-2.06%) |
Aug 13, 2019 | 26.94 | 27.41 | 26.77 | 26.94 | 151,537 | +0.00(+0.00%) |
Aug 12, 2019 | 27.55 | 27.55 | 26.94 | 26.94 | 134,261 | -0.67(-2.41%) |
Aug 09, 2019 | 27.55 | 27.77 | 27.38 | 27.61 | 146,709 | +0.11(+0.40%) |
Aug 08, 2019 | 27.38 | 27.72 | 27.05 | 27.49 | 245,902 | +0.28(+1.02%) |
Aug 07, 2019 | 27.66 | 27.66 | 26.77 | 27.22 | 427,473 | -0.58(-2.10%) |
Aug 06, 2019 | 28.27 | 28.33 | 27.49 | 27.80 | 211,939 | +0.03(+0.10%) |
Aug 05, 2019 | 28.66 | 28.88 | 27.77 | 27.77 | 314,557 | -1.22(-4.21%) |
Aug 02, 2019 | 29.38 | 29.49 | 28.88 | 28.99 | 119,092 | -0.33(-1.14%) |
Aug 01, 2019 | 29.77 | 29.91 | 29.22 | 29.33 | 165,437 | -0.61(-2.04%) |
Jul 31, 2019 | 30.33 | 30.38 | 29.66 | 29.94 | 136,856 | -0.33(-1.10%) |
Jul 30, 2019 | 30.11 | 30.33 | 29.83 | 30.27 | 132,815 | +0.28(+0.93%) |
Jul 29, 2019 | 30.61 | 30.77 | 29.99 | 29.99 | 127,671 | -0.56(-1.82%) |
Jul 26, 2019 | 31.05 | 31.05 | 30.55 | 30.55 | 126,887 | -0.33(-1.08%) |
Jul 25, 2019 | 31.16 | 31.22 | 30.88 | 30.88 | 89,909 | -0.28(-0.89%) |
Jul 24, 2019 | 31.11 | 31.38 | 31.11 | 31.16 | 108,273 | -0.06(-0.18%) |
Jul 23, 2019 | 31.38 | 31.55 | 31.22 | 31.22 | 144,644 | -0.11(-0.35%) |
Jul 22, 2019 | 30.99 | 31.38 | 30.99 | 31.33 | 149,764 | +0.33(+1.08%) |
Jul 19, 2019 | 30.94 | 31.05 | 30.75 | 30.99 | 155,935 | -0.16(-0.53%) |
Jul 18, 2019 | 31.32 | 31.32 | 30.78 | 31.16 | 125,268 | -0.27(-0.87%) |
Jul 17, 2019 | 31.60 | 31.65 | 31.21 | 31.43 | 100,875 | -0.16(-0.52%) |
Jul 16, 2019 | 31.65 | 31.65 | 31.43 | 31.60 | 100,715 | +0.00(+0.00%) |
Jul 15, 2019 | 31.65 | 31.65 | 31.49 | 31.60 | 75,553 | -0.05(-0.17%) |
Jul 12, 2019 | 31.43 | 31.71 | 31.43 | 31.65 | 73,155 | +0.22(+0.70%) |
Jul 11, 2019 | 31.60 | 31.65 | 31.38 | 31.43 | 87,350 | +0.00(+0.00%) |
Jul 10, 2019 | 31.05 | 31.60 | 31.05 | 31.43 | 102,793 | +0.49(+1.59%) |
Jul 09, 2019 | 30.94 | 30.99 | 30.72 | 30.94 | 61,178 | -0.11(-0.35%) |
Jul 08, 2019 | 31.16 | 31.38 | 30.95 | 31.05 | 66,510 | -0.16(-0.53%) |
Jul 05, 2019 | 30.72 | 31.21 | 30.72 | 31.21 | 90,650 | +0.38(+1.24%) |
Jul 03, 2019 | 30.72 | 31.10 | 30.61 | 30.83 | 63,166 | +0.27(+0.90%) |
Jul 02, 2019 | 30.67 | 30.67 | 30.17 | 30.56 | 94,062 | -0.05(-0.18%) |
Jul 01, 2019 | 30.78 | 30.94 | 30.50 | 30.61 | 125,337 | +0.11(+0.36%) |
Jun 28, 2019 | 30.06 | 30.50 | 29.95 | 30.50 | 129,802 | +0.66(+2.20%) |
Jun 27, 2019 | 29.95 | 30.12 | 29.84 | 29.84 | 74,483 | -0.22(-0.73%) |
Jun 26, 2019 | 29.90 | 30.34 | 29.68 | 30.06 | 101,281 | +0.22(+0.73%) |
Jun 25, 2019 | 29.84 | 29.95 | 29.60 | 29.84 | 77,765 | -0.16(-0.55%) |
Jun 24, 2019 | 30.28 | 30.28 | 29.73 | 30.01 | 135,287 | -0.22(-0.72%) |
Jun 21, 2019 | 29.84 | 30.34 | 29.84 | 30.23 | 173,721 | +0.33(+1.10%) |
Jun 20, 2019 | 29.84 | 30.15 | 29.74 | 29.90 | 127,335 | +0.44(+1.49%) |
Jun 19, 2019 | 29.35 | 29.68 | 29.33 | 29.46 | 139,056 | +0.11(+0.37%) |
Jun 18, 2019 | 29.57 | 29.73 | 29.35 | 29.35 | 116,414 | +0.00(+0.00%) |
Jun 17, 2019 | 29.30 | 29.40 | 29.03 | 29.35 | 75,446 | +0.05(+0.18%) |
Jun 14, 2019 | 29.84 | 29.84 | 29.19 | 29.30 | 145,781 | -0.54(-1.81%) |
Jun 13, 2019 | 29.68 | 29.84 | 29.57 | 29.84 | 130,010 | +0.54(+1.84%) |
Jun 12, 2019 | 29.62 | 29.62 | 29.19 | 29.30 | 119,862 | -0.38(-1.27%) |
Jun 11, 2019 | 29.41 | 29.84 | 29.41 | 29.68 | 120,296 | +0.38(+1.29%) |
Jun 10, 2019 | 29.25 | 29.57 | 29.19 | 29.30 | 165,429 | +0.05(+0.18%) |
Jun 07, 2019 | 29.30 | 29.57 | 29.19 | 29.25 | 301,662 | -0.11(-0.37%) |
Jun 06, 2019 | 29.19 | 29.46 | 29.14 | 29.35 | 102,734 | +0.27(+0.93%) |
Jun 05, 2019 | 29.62 | 29.62 | 28.92 | 29.08 | 134,107 | -0.54(-1.82%) |
Jun 04, 2019 | 29.14 | 29.62 | 29.14 | 29.62 | 134,342 | +0.76(+2.62%) |
Jun 03, 2019 | 29.08 | 29.19 | 28.76 | 28.87 | 123,798 | +0.00(+0.00%) |
May 31, 2019 | 28.54 | 28.87 | 28.33 | 28.87 | 191,835 | -0.16(-0.56%) |
May 30, 2019 | 29.78 | 29.78 | 28.87 | 29.03 | 122,664 | -0.76(-2.54%) |
May 29, 2019 | 29.35 | 29.78 | 28.60 | 29.78 | 146,632 | +0.38(+1.28%) |
May 28, 2019 | 30.11 | 30.16 | 29.41 | 29.41 | 102,919 | -0.59(-1.98%) |
May 24, 2019 | 29.89 | 30.11 | 29.73 | 30.00 | 83,120 | +0.32(+1.09%) |
May 23, 2019 | 30.38 | 30.38 | 29.41 | 29.68 | 274,892 | -1.03(-3.34%) |
May 22, 2019 | 30.86 | 30.86 | 30.51 | 30.70 | 179,830 | -0.27(-0.87%) |
May 21, 2019 | 30.54 | 31.03 | 30.49 | 30.97 | 249,619 | +0.43(+1.41%) |
May 20, 2019 | 30.70 | 30.70 | 30.38 | 30.54 | 148,956 | +0.00(+0.00%) |
May 17, 2019 | 30.81 | 30.86 | 30.49 | 30.54 | 145,022 | -0.27(-0.86%) |
May 16, 2019 | 30.49 | 30.86 | 30.49 | 30.81 | 100,702 | +0.43(+1.40%) |
May 15, 2019 | 30.06 | 30.52 | 29.93 | 30.38 | 103,032 | +0.16(+0.53%) |
May 14, 2019 | 29.95 | 30.43 | 29.80 | 30.22 | 92,277 | +0.53(+1.79%) |
May 13, 2019 | 30.01 | 30.17 | 29.64 | 29.69 | 109,515 | -0.43(-1.41%) |
May 10, 2019 | 29.58 | 30.31 | 29.21 | 30.11 | 182,950 | +0.64(+2.17%) |
May 09, 2019 | 29.80 | 29.84 | 29.16 | 29.48 | 289,507 | -0.43(-1.42%) |
May 08, 2019 | 30.17 | 30.33 | 29.85 | 29.90 | 147,617 | -0.32(-1.06%) |
May 07, 2019 | 30.06 | 30.22 | 29.69 | 30.22 | 317,304 | +0.08(+0.26%) |
May 06, 2019 | 29.85 | 30.33 | 29.80 | 30.14 | 106,946 | -0.19(-0.61%) |
May 03, 2019 | 30.06 | 30.38 | 30.06 | 30.33 | 189,096 | +0.37(+1.24%) |
May 02, 2019 | 30.70 | 30.70 | 29.95 | 29.95 | 248,144 | -0.80(-2.60%) |