Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.31 | 28.67 | 24.94 | 27.40 | 1,396,484 | +1.03(+3.91%) |
Apr 29, 2020 | 24.04 | 26.49 | 23.49 | 26.37 | 757,621 | +3.40(+14.79%) |
Apr 28, 2020 | 21.72 | 23.20 | 21.62 | 22.98 | 780,239 | +2.04(+9.76%) |
Apr 27, 2020 | 19.20 | 21.25 | 19.20 | 20.93 | 438,039 | +1.81(+9.45%) |
Apr 24, 2020 | 18.85 | 19.30 | 18.58 | 19.13 | 280,797 | +0.43(+2.31%) |
Apr 23, 2020 | 17.93 | 19.10 | 17.70 | 18.69 | 369,326 | +1.02(+5.78%) |
Apr 22, 2020 | 18.15 | 18.26 | 17.54 | 17.67 | 398,638 | -0.03(-0.17%) |
Apr 21, 2020 | 17.28 | 17.84 | 17.05 | 17.70 | 476,332 | -0.27(-1.48%) |
Apr 20, 2020 | 17.85 | 18.18 | 17.52 | 17.97 | 540,544 | -0.65(-3.48%) |
Apr 17, 2020 | 18.08 | 18.72 | 17.97 | 18.62 | 481,235 | +1.35(+7.79%) |
Apr 16, 2020 | 17.80 | 19.06 | 16.57 | 17.27 | 736,078 | -0.68(-3.77%) |
Apr 15, 2020 | 18.16 | 18.51 | 17.18 | 17.95 | 542,784 | -1.24(-6.45%) |
Apr 14, 2020 | 20.42 | 20.51 | 19.00 | 19.19 | 838,263 | -0.58(-2.93%) |
Apr 13, 2020 | 20.80 | 21.09 | 19.25 | 19.76 | 451,002 | -1.17(-5.58%) |
Apr 09, 2020 | 20.62 | 21.29 | 20.18 | 20.93 | 545,807 | +1.25(+6.33%) |
Apr 08, 2020 | 19.16 | 19.95 | 18.65 | 19.69 | 564,754 | +1.08(+5.80%) |
Apr 07, 2020 | 18.45 | 19.42 | 17.98 | 18.61 | 654,957 | +1.05(+5.98%) |
Apr 06, 2020 | 17.30 | 17.88 | 16.46 | 17.56 | 485,336 | +2.22(+14.47%) |
Apr 03, 2020 | 16.92 | 17.33 | 15.05 | 15.34 | 602,944 | -1.68(-9.87%) |
Apr 02, 2020 | 15.16 | 17.17 | 14.88 | 17.02 | 977,081 | +1.66(+10.81%) |
Apr 01, 2020 | 16.19 | 16.59 | 15.09 | 15.36 | 515,620 | -1.82(-10.58%) |
Mar 31, 2020 | 17.11 | 17.69 | 16.69 | 17.17 | 671,695 | +0.14(+0.81%) |
Mar 30, 2020 | 17.01 | 17.36 | 16.39 | 17.04 | 641,524 | -0.04(-0.23%) |
Mar 27, 2020 | 18.62 | 18.87 | 16.82 | 17.07 | 541,631 | -2.75(-13.87%) |
Mar 26, 2020 | 18.12 | 19.96 | 17.83 | 19.82 | 693,187 | +1.89(+10.51%) |
Mar 25, 2020 | 15.81 | 19.81 | 15.52 | 17.94 | 965,465 | +2.21(+14.05%) |
Mar 24, 2020 | 16.02 | 16.70 | 15.36 | 15.73 | 782,861 | +0.67(+4.43%) |
Mar 23, 2020 | 15.02 | 15.32 | 14.09 | 15.06 | 589,761 | +0.23(+1.52%) |
Mar 20, 2020 | 15.65 | 16.04 | 14.49 | 14.84 | 1,232,981 | -0.82(-5.21%) |
Mar 19, 2020 | 12.68 | 16.22 | 11.78 | 15.65 | 990,334 | +2.88(+22.52%) |
Mar 18, 2020 | 14.09 | 14.66 | 12.38 | 12.77 | 868,490 | -2.68(-17.34%) |
Mar 17, 2020 | 15.81 | 16.16 | 14.18 | 15.45 | 549,757 | +0.13(+0.83%) |
Mar 16, 2020 | 16.51 | 17.97 | 15.10 | 15.33 | 932,737 | -3.17(-17.12%) |
Mar 13, 2020 | 18.93 | 19.69 | 17.95 | 18.49 | 1,235,186 | +1.17(+6.73%) |
Mar 12, 2020 | 19.04 | 19.87 | 17.30 | 17.33 | 666,553 | -3.42(-16.48%) |
Mar 11, 2020 | 22.15 | 22.56 | 20.62 | 20.75 | 598,259 | -2.34(-10.14%) |
Mar 10, 2020 | 22.16 | 23.11 | 21.08 | 23.09 | 751,091 | +2.03(+9.64%) |
Mar 09, 2020 | 22.78 | 23.43 | 20.72 | 21.06 | 751,114 | -3.67(-14.85%) |
Mar 06, 2020 | 24.87 | 25.70 | 24.27 | 24.73 | 536,719 | -1.27(-4.89%) |
Mar 05, 2020 | 27.56 | 27.83 | 25.65 | 26.00 | 302,203 | -2.51(-8.79%) |
Mar 04, 2020 | 28.35 | 29.07 | 27.62 | 28.51 | 293,862 | +0.67(+2.41%) |
Mar 03, 2020 | 29.47 | 30.22 | 27.73 | 27.84 | 417,013 | -1.59(-5.41%) |
Mar 02, 2020 | 29.40 | 29.66 | 29.01 | 29.43 | 638,744 | +0.17(+0.60%) |
Feb 28, 2020 | 29.52 | 29.58 | 28.46 | 29.25 | 609,614 | -0.76(-2.52%) |
Feb 27, 2020 | 30.07 | 31.67 | 29.83 | 30.01 | 444,082 | -1.01(-3.26%) |
Feb 26, 2020 | 31.48 | 31.66 | 30.88 | 31.02 | 405,561 | -0.18(-0.59%) |
Feb 25, 2020 | 32.14 | 32.14 | 31.03 | 31.21 | 433,321 | -0.86(-2.70%) |
Feb 24, 2020 | 32.19 | 32.63 | 31.79 | 32.07 | 201,924 | -1.60(-4.76%) |
Feb 21, 2020 | 33.81 | 33.81 | 32.67 | 33.67 | 244,834 | -0.22(-0.66%) |
Feb 20, 2020 | 34.16 | 34.45 | 33.68 | 33.90 | 363,156 | -0.43(-1.25%) |
Feb 19, 2020 | 34.96 | 34.96 | 34.25 | 34.32 | 240,792 | -0.33(-0.95%) |
Feb 18, 2020 | 35.13 | 35.27 | 33.95 | 34.65 | 287,276 | -0.71(-2.00%) |
Feb 14, 2020 | 36.15 | 36.15 | 34.86 | 35.36 | 312,683 | -0.96(-2.65%) |
Feb 13, 2020 | 35.55 | 37.33 | 35.55 | 36.33 | 817,920 | +2.18(+6.37%) |
Feb 12, 2020 | 34.52 | 34.70 | 33.85 | 34.15 | 783,139 | +0.16(+0.46%) |
Feb 11, 2020 | 34.09 | 34.48 | 33.78 | 33.99 | 483,110 | +0.21(+0.63%) |
Feb 10, 2020 | 33.85 | 34.08 | 33.59 | 33.78 | 192,463 | -0.26(-0.77%) |
Feb 07, 2020 | 34.59 | 34.91 | 33.61 | 34.04 | 157,628 | -0.92(-2.64%) |
Feb 06, 2020 | 35.10 | 35.10 | 34.39 | 34.97 | 187,480 | -0.01(-0.03%) |
Feb 05, 2020 | 33.90 | 35.00 | 33.80 | 34.98 | 226,888 | +1.59(+4.77%) |
Feb 04, 2020 | 33.46 | 33.61 | 33.13 | 33.38 | 258,088 | +0.54(+1.66%) |
Feb 03, 2020 | 32.57 | 33.10 | 32.36 | 32.84 | 191,316 | +0.53(+1.65%) |
Jan 31, 2020 | 33.06 | 33.14 | 32.25 | 32.30 | 345,732 | -0.96(-2.89%) |
Jan 30, 2020 | 32.80 | 33.35 | 32.56 | 33.27 | 219,123 | +0.12(+0.35%) |
Jan 29, 2020 | 33.41 | 33.69 | 33.10 | 33.15 | 266,700 | +0.02(+0.06%) |
Jan 28, 2020 | 33.31 | 33.58 | 33.03 | 33.13 | 279,949 | +0.04(+0.12%) |
Jan 27, 2020 | 32.78 | 33.39 | 32.74 | 33.09 | 174,458 | -0.68(-2.01%) |
Jan 24, 2020 | 34.09 | 34.21 | 33.54 | 33.77 | 223,933 | -0.31(-0.91%) |
Jan 23, 2020 | 34.17 | 34.34 | 33.70 | 34.08 | 266,142 | -0.26(-0.76%) |
Jan 22, 2020 | 35.03 | 35.10 | 34.26 | 34.34 | 252,856 | -0.49(-1.39%) |
Jan 21, 2020 | 35.37 | 35.49 | 34.71 | 34.83 | 211,803 | -0.77(-2.16%) |
Jan 17, 2020 | 35.87 | 35.87 | 35.51 | 35.60 | 196,237 | -0.01(-0.03%) |
Jan 16, 2020 | 35.42 | 35.87 | 35.12 | 35.61 | 329,613 | +0.60(+1.72%) |
Jan 15, 2020 | 35.21 | 35.46 | 34.48 | 35.00 | 356,281 | -0.46(-1.29%) |
Jan 14, 2020 | 35.44 | 35.86 | 35.33 | 35.46 | 259,184 | -0.06(-0.16%) |
Jan 13, 2020 | 34.95 | 35.55 | 34.70 | 35.52 | 227,774 | +0.51(+1.47%) |
Jan 10, 2020 | 35.39 | 35.44 | 34.84 | 35.00 | 270,985 | -0.41(-1.15%) |
Jan 09, 2020 | 35.53 | 35.54 | 35.13 | 35.41 | 387,203 | +0.13(+0.36%) |
Jan 08, 2020 | 35.33 | 35.72 | 35.10 | 35.29 | 573,865 | -0.07(-0.21%) |
Jan 07, 2020 | 35.39 | 35.55 | 35.11 | 35.36 | 184,498 | -0.18(-0.51%) |
Jan 06, 2020 | 35.15 | 35.60 | 34.89 | 35.54 | 253,259 | +0.11(+0.30%) |
Jan 03, 2020 | 34.92 | 35.52 | 34.85 | 35.43 | 435,409 | +0.06(+0.16%) |
Jan 02, 2020 | 35.45 | 35.45 | 34.86 | 35.37 | 412,443 | +0.20(+0.58%) |
Dec 31, 2019 | 34.92 | 35.40 | 34.92 | 35.17 | 328,435 | +0.17(+0.47%) |
Dec 30, 2019 | 34.88 | 35.10 | 34.64 | 35.00 | 313,259 | +0.21(+0.61%) |
Dec 27, 2019 | 34.93 | 35.02 | 34.62 | 34.79 | 173,278 | -0.06(-0.17%) |
Dec 26, 2019 | 34.55 | 34.89 | 34.41 | 34.85 | 130,093 | +0.33(+0.96%) |
Dec 24, 2019 | 34.96 | 34.96 | 34.45 | 34.52 | 70,423 | -0.31(-0.88%) |
Dec 23, 2019 | 34.73 | 34.99 | 34.58 | 34.82 | 340,523 | +0.25(+0.72%) |
Dec 20, 2019 | 34.14 | 34.61 | 34.00 | 34.58 | 641,016 | +0.51(+1.51%) |
Dec 19, 2019 | 34.06 | 34.19 | 33.82 | 34.06 | 334,883 | -0.08(-0.23%) |
Dec 18, 2019 | 33.89 | 34.19 | 33.38 | 34.14 | 364,077 | +0.34(+1.01%) |
Dec 17, 2019 | 33.97 | 34.00 | 33.53 | 33.80 | 260,926 | -0.18(-0.54%) |
Dec 16, 2019 | 33.95 | 34.37 | 33.81 | 33.98 | 356,303 | +0.44(+1.33%) |
Dec 13, 2019 | 34.12 | 34.22 | 33.22 | 33.54 | 437,524 | -0.75(-2.20%) |
Dec 12, 2019 | 33.07 | 34.45 | 33.07 | 34.29 | 454,898 | +1.15(+3.47%) |
Dec 11, 2019 | 32.46 | 33.16 | 32.46 | 33.14 | 260,359 | +0.85(+2.63%) |
Dec 10, 2019 | 32.40 | 32.53 | 32.10 | 32.29 | 226,588 | -0.09(-0.27%) |
Dec 09, 2019 | 32.57 | 32.72 | 32.38 | 32.38 | 340,627 | -0.28(-0.86%) |
Dec 06, 2019 | 32.40 | 33.03 | 32.23 | 32.66 | 375,449 | +0.77(+2.42%) |
Dec 05, 2019 | 31.91 | 32.08 | 31.71 | 31.89 | 285,915 | +0.05(+0.15%) |
Dec 04, 2019 | 31.89 | 32.22 | 31.83 | 31.84 | 210,292 | +0.29(+0.92%) |
Dec 03, 2019 | 31.37 | 31.75 | 31.07 | 31.55 | 360,668 | -0.44(-1.39%) |
Dec 02, 2019 | 32.02 | 32.51 | 31.86 | 31.99 | 365,962 | +0.22(+0.70%) |
Nov 29, 2019 | 32.18 | 32.37 | 31.73 | 31.77 | 157,463 | -0.49(-1.53%) |
Nov 27, 2019 | 32.38 | 32.47 | 31.94 | 32.26 | 161,912 | -0.02(-0.06%) |
Nov 26, 2019 | 32.65 | 32.77 | 32.24 | 32.28 | 332,683 | -0.45(-1.39%) |
Nov 25, 2019 | 32.34 | 32.95 | 32.05 | 32.74 | 431,255 | +0.59(+1.85%) |
Nov 22, 2019 | 32.16 | 32.38 | 31.73 | 32.14 | 272,612 | +0.20(+0.62%) |
Nov 21, 2019 | 32.00 | 32.21 | 31.67 | 31.95 | 166,327 | +0.07(+0.21%) |
Nov 20, 2019 | 31.97 | 32.24 | 31.66 | 31.88 | 398,606 | -0.14(-0.42%) |
Nov 19, 2019 | 32.46 | 32.73 | 31.98 | 32.01 | 328,969 | -0.41(-1.25%) |
Nov 18, 2019 | 32.20 | 32.61 | 32.20 | 32.42 | 310,666 | -0.04(-0.12%) |
Nov 15, 2019 | 32.24 | 32.87 | 32.11 | 32.46 | 484,598 | +0.57(+1.79%) |
Nov 14, 2019 | 32.19 | 32.38 | 31.83 | 31.89 | 297,586 | -0.30(-0.93%) |
Nov 13, 2019 | 31.86 | 32.59 | 31.64 | 32.19 | 733,913 | +0.02(+0.06%) |
Nov 12, 2019 | 32.05 | 32.30 | 31.53 | 32.17 | 524,724 | +0.46(+1.46%) |
Nov 11, 2019 | 32.06 | 32.43 | 31.67 | 31.70 | 363,007 | -0.68(-2.09%) |
Nov 08, 2019 | 32.45 | 32.55 | 32.18 | 32.38 | 239,919 | -0.05(-0.15%) |
Nov 07, 2019 | 32.70 | 32.99 | 32.28 | 32.43 | 265,404 | +0.11(+0.33%) |
Nov 06, 2019 | 32.65 | 32.75 | 32.05 | 32.32 | 334,874 | -0.53(-1.62%) |
Nov 05, 2019 | 32.44 | 33.14 | 32.33 | 32.85 | 493,957 | +0.57(+1.77%) |
Nov 04, 2019 | 31.34 | 32.31 | 31.23 | 32.28 | 472,350 | +1.29(+4.15%) |
Nov 01, 2019 | 29.97 | 31.07 | 29.77 | 31.00 | 471,458 | +1.23(+4.12%) |
Oct 31, 2019 | 29.67 | 30.84 | 29.36 | 29.77 | 745,190 | -0.14(-0.45%) |
Oct 30, 2019 | 30.02 | 30.14 | 29.69 | 29.91 | 852,548 | -0.26(-0.87%) |
Oct 29, 2019 | 29.82 | 30.31 | 29.55 | 30.17 | 611,543 | +0.23(+0.78%) |
Oct 28, 2019 | 28.87 | 30.01 | 28.87 | 29.93 | 760,695 | +1.21(+4.21%) |
Oct 25, 2019 | 28.76 | 29.86 | 28.45 | 28.73 | 616,714 | +0.36(+1.26%) |
Oct 24, 2019 | 29.43 | 29.43 | 28.20 | 28.37 | 601,928 | -0.03(-0.10%) |
Oct 23, 2019 | 29.00 | 29.22 | 28.09 | 28.40 | 425,284 | -0.64(-2.20%) |
Oct 22, 2019 | 28.01 | 29.08 | 27.78 | 29.04 | 790,327 | +0.94(+3.34%) |
Oct 21, 2019 | 27.49 | 28.18 | 27.35 | 28.10 | 291,750 | +0.90(+3.30%) |
Oct 18, 2019 | 27.18 | 27.49 | 27.15 | 27.20 | 321,237 | -0.17(-0.64%) |
Oct 17, 2019 | 26.85 | 27.40 | 26.76 | 27.37 | 215,596 | +0.63(+2.35%) |
Oct 16, 2019 | 26.04 | 26.94 | 26.03 | 26.75 | 414,361 | +0.83(+3.21%) |
Oct 15, 2019 | 25.66 | 26.02 | 25.35 | 25.91 | 555,119 | +0.39(+1.51%) |
Oct 14, 2019 | 25.37 | 25.64 | 25.05 | 25.53 | 349,716 | -0.04(-0.15%) |
Oct 11, 2019 | 25.24 | 26.20 | 25.24 | 25.57 | 450,560 | +0.96(+3.89%) |
Oct 10, 2019 | 24.65 | 24.89 | 24.37 | 24.61 | 285,332 | +0.16(+0.67%) |
Oct 09, 2019 | 24.83 | 24.88 | 24.16 | 24.44 | 328,212 | +0.05(+0.20%) |
Oct 08, 2019 | 24.16 | 24.75 | 23.88 | 24.40 | 338,051 | -0.25(-1.02%) |
Oct 07, 2019 | 25.00 | 25.15 | 24.56 | 24.65 | 226,197 | -0.50(-2.00%) |
Oct 04, 2019 | 24.85 | 25.24 | 24.64 | 25.15 | 280,475 | +0.18(+0.74%) |
Oct 03, 2019 | 24.78 | 25.10 | 24.02 | 24.97 | 303,978 | +0.13(+0.51%) |
Oct 02, 2019 | 25.30 | 25.40 | 24.43 | 24.84 | 331,707 | -0.67(-2.61%) |
Oct 01, 2019 | 26.95 | 27.46 | 25.38 | 25.51 | 433,119 | -1.26(-4.71%) |
Sep 30, 2019 | 26.64 | 27.10 | 26.60 | 26.77 | 388,673 | +0.26(+0.97%) |
Sep 27, 2019 | 26.17 | 26.61 | 25.89 | 26.51 | 279,750 | +0.39(+1.50%) |
Sep 26, 2019 | 26.80 | 26.80 | 25.72 | 26.12 | 319,292 | -0.83(-3.08%) |
Sep 25, 2019 | 25.70 | 27.15 | 25.70 | 26.95 | 426,684 | +1.15(+4.44%) |
Sep 24, 2019 | 27.03 | 27.50 | 25.42 | 25.81 | 1,050,339 | -1.74(-6.32%) |
Sep 23, 2019 | 26.77 | 27.79 | 26.70 | 27.55 | 712,527 | +0.56(+2.08%) |
Sep 20, 2019 | 27.42 | 27.82 | 26.75 | 26.99 | 464,941 | -0.48(-1.76%) |
Sep 19, 2019 | 27.70 | 27.97 | 27.29 | 27.47 | 329,261 | -0.11(-0.39%) |
Sep 18, 2019 | 27.66 | 27.73 | 27.20 | 27.58 | 367,299 | -0.16(-0.59%) |
Sep 17, 2019 | 28.29 | 28.41 | 27.48 | 27.74 | 458,820 | -0.83(-2.91%) |
Sep 16, 2019 | 28.40 | 29.04 | 28.25 | 28.57 | 353,192 | -0.12(-0.44%) |
Sep 13, 2019 | 28.83 | 29.19 | 28.28 | 28.70 | 302,586 | +0.16(+0.57%) |
Sep 12, 2019 | 28.32 | 28.69 | 27.77 | 28.53 | 285,898 | +0.26(+0.92%) |
Sep 11, 2019 | 26.84 | 28.29 | 26.24 | 28.27 | 590,045 | +1.70(+6.40%) |
Sep 10, 2019 | 26.18 | 26.86 | 25.95 | 26.57 | 472,063 | +0.52(+1.99%) |
Sep 09, 2019 | 24.91 | 26.05 | 24.91 | 26.05 | 369,418 | +1.21(+4.87%) |
Sep 06, 2019 | 24.93 | 25.25 | 24.80 | 24.84 | 189,688 | +0.10(+0.39%) |
Sep 05, 2019 | 24.80 | 25.64 | 24.74 | 24.75 | 534,373 | +0.49(+2.02%) |
Sep 04, 2019 | 23.95 | 24.31 | 23.87 | 24.26 | 300,750 | +0.61(+2.60%) |
Sep 03, 2019 | 24.63 | 24.86 | 23.40 | 23.64 | 383,222 | -1.34(-5.35%) |
Aug 30, 2019 | 24.45 | 25.15 | 24.41 | 24.98 | 400,188 | +0.71(+2.93%) |
Aug 29, 2019 | 23.87 | 24.41 | 23.87 | 24.27 | 262,284 | +0.76(+3.23%) |
Aug 28, 2019 | 23.22 | 23.69 | 23.07 | 23.51 | 247,069 | +0.30(+1.28%) |
Aug 27, 2019 | 23.74 | 23.74 | 23.15 | 23.21 | 316,064 | -0.24(-1.02%) |
Aug 26, 2019 | 23.69 | 23.69 | 23.17 | 23.45 | 279,598 | +0.09(+0.37%) |
Aug 23, 2019 | 23.96 | 23.99 | 23.24 | 23.36 | 402,893 | -0.80(-3.30%) |
Aug 22, 2019 | 24.20 | 24.30 | 23.99 | 24.16 | 243,069 | +0.20(+0.84%) |
Aug 21, 2019 | 23.92 | 24.18 | 23.49 | 23.96 | 365,140 | +0.16(+0.69%) |
Aug 20, 2019 | 24.04 | 24.18 | 23.60 | 23.80 | 392,543 | -0.43(-1.79%) |
Aug 19, 2019 | 24.10 | 24.34 | 23.86 | 24.23 | 298,429 | +0.63(+2.69%) |
Aug 16, 2019 | 23.29 | 23.73 | 23.25 | 23.59 | 352,532 | +0.55(+2.38%) |
Aug 15, 2019 | 23.36 | 23.39 | 22.96 | 23.05 | 487,856 | -0.30(-1.28%) |
Aug 14, 2019 | 23.56 | 23.60 | 23.13 | 23.34 | 556,581 | -0.82(-3.38%) |
Aug 13, 2019 | 23.64 | 24.83 | 23.64 | 24.16 | 463,768 | +0.40(+1.70%) |
Aug 12, 2019 | 24.23 | 24.35 | 23.72 | 23.76 | 376,962 | -0.72(-2.94%) |
Aug 09, 2019 | 24.68 | 24.68 | 24.18 | 24.48 | 412,674 | -0.40(-1.62%) |
Aug 08, 2019 | 24.24 | 24.99 | 24.23 | 24.88 | 327,066 | +0.89(+3.73%) |
Aug 07, 2019 | 24.07 | 24.19 | 23.21 | 23.99 | 629,523 | -0.57(-2.31%) |
Aug 06, 2019 | 24.27 | 24.57 | 23.95 | 24.55 | 622,322 | +0.55(+2.28%) |
Aug 05, 2019 | 24.73 | 24.73 | 23.67 | 24.01 | 650,044 | -1.35(-5.31%) |
Aug 02, 2019 | 26.07 | 26.07 | 25.26 | 25.35 | 435,670 | -0.82(-3.12%) |
Aug 01, 2019 | 27.42 | 27.59 | 26.08 | 26.17 | 662,946 | -1.44(-5.22%) |
Jul 31, 2019 | 27.67 | 28.20 | 27.27 | 27.61 | 817,689 | +0.12(+0.45%) |
Jul 30, 2019 | 26.84 | 27.73 | 26.62 | 27.49 | 771,225 | +0.34(+1.24%) |
Jul 29, 2019 | 27.32 | 27.53 | 26.71 | 27.15 | 691,277 | -0.19(-0.70%) |
Jul 26, 2019 | 27.57 | 27.87 | 26.96 | 27.34 | 945,427 | -0.12(-0.45%) |
Jul 25, 2019 | 31.19 | 32.20 | 27.12 | 27.47 | 3,033,769 | -7.10(-20.55%) |
Jul 24, 2019 | 33.52 | 34.64 | 33.24 | 34.57 | 789,489 | +0.76(+2.25%) |
Jul 23, 2019 | 32.88 | 33.84 | 32.76 | 33.81 | 370,663 | +1.31(+4.02%) |
Jul 22, 2019 | 32.37 | 32.86 | 32.17 | 32.50 | 410,039 | +0.13(+0.42%) |
Jul 19, 2019 | 31.88 | 32.99 | 31.88 | 32.37 | 269,497 | +0.48(+1.51%) |
Jul 18, 2019 | 31.95 | 32.19 | 31.54 | 31.89 | 483,763 | -0.11(-0.33%) |
Jul 17, 2019 | 32.21 | 32.60 | 31.73 | 31.99 | 376,133 | -0.28(-0.86%) |
Jul 16, 2019 | 31.76 | 32.43 | 31.56 | 32.27 | 318,755 | +0.50(+1.57%) |
Jul 15, 2019 | 32.15 | 32.15 | 31.12 | 31.77 | 533,341 | -0.45(-1.40%) |
Jul 12, 2019 | 32.12 | 32.68 | 31.81 | 32.22 | 501,536 | +0.12(+0.36%) |
Jul 11, 2019 | 32.69 | 32.69 | 31.89 | 32.11 | 250,463 | -0.48(-1.47%) |
Jul 10, 2019 | 33.43 | 33.44 | 32.52 | 32.59 | 315,584 | -0.60(-1.80%) |
Jul 09, 2019 | 33.09 | 33.29 | 32.84 | 33.19 | 331,205 | +0.08(+0.23%) |
Jul 08, 2019 | 32.59 | 33.40 | 32.47 | 33.11 | 447,330 | +0.19(+0.58%) |
Jul 05, 2019 | 32.79 | 33.14 | 32.12 | 32.92 | 368,972 | -0.37(-1.13%) |
Jul 03, 2019 | 33.27 | 33.58 | 33.25 | 33.29 | 160,762 | -0.05(-0.14%) |
Jul 02, 2019 | 34.42 | 34.42 | 33.07 | 33.34 | 344,609 | -1.17(-3.40%) |
Jul 01, 2019 | 35.18 | 35.45 | 34.00 | 34.51 | 463,345 | +0.03(+0.08%) |
Jun 28, 2019 | 34.31 | 34.93 | 34.19 | 34.48 | 2,736,286 | +0.37(+1.07%) |
Jun 27, 2019 | 34.10 | 34.34 | 33.76 | 34.12 | 320,735 | +0.03(+0.08%) |
Jun 26, 2019 | 33.93 | 34.17 | 33.81 | 34.09 | 342,580 | +0.36(+1.05%) |
Jun 25, 2019 | 34.21 | 34.44 | 33.65 | 33.73 | 520,335 | -0.33(-0.96%) |
Jun 24, 2019 | 34.95 | 34.95 | 34.04 | 34.06 | 420,293 | -0.77(-2.21%) |
Jun 21, 2019 | 34.94 | 35.41 | 34.51 | 34.83 | 376,256 | -0.23(-0.66%) |
Jun 20, 2019 | 34.88 | 35.27 | 34.50 | 35.06 | 392,325 | +0.86(+2.50%) |
Jun 19, 2019 | 34.38 | 34.61 | 34.14 | 34.20 | 387,960 | -0.15(-0.45%) |
Jun 18, 2019 | 34.64 | 35.47 | 34.31 | 34.36 | 455,620 | -0.05(-0.14%) |
Jun 17, 2019 | 34.13 | 34.74 | 34.06 | 34.41 | 636,180 | +0.36(+1.04%) |
Jun 14, 2019 | 34.63 | 34.75 | 33.79 | 34.05 | 708,133 | -0.82(-2.36%) |
Jun 13, 2019 | 33.73 | 35.00 | 33.73 | 34.87 | 555,107 | +1.28(+3.82%) |
Jun 12, 2019 | 33.41 | 33.94 | 33.06 | 33.59 | 507,361 | +0.05(+0.14%) |
Jun 11, 2019 | 33.79 | 34.01 | 33.45 | 33.54 | 481,405 | +0.16(+0.49%) |
Jun 10, 2019 | 33.02 | 35.03 | 32.79 | 33.38 | 383,520 | +0.65(+1.99%) |
Jun 07, 2019 | 32.35 | 32.81 | 32.21 | 32.73 | 404,617 | +0.60(+1.88%) |
Jun 06, 2019 | 31.96 | 32.30 | 31.56 | 32.13 | 303,789 | +0.03(+0.09%) |
Jun 05, 2019 | 32.28 | 32.85 | 31.62 | 32.10 | 307,465 | -0.15(-0.47%) |
Jun 04, 2019 | 30.66 | 32.29 | 30.58 | 32.25 | 612,734 | +2.06(+6.81%) |
Jun 03, 2019 | 30.04 | 30.65 | 29.87 | 30.20 | 563,546 | +0.19(+0.64%) |
May 31, 2019 | 30.36 | 30.46 | 29.74 | 30.00 | 732,703 | -0.89(-2.88%) |
May 30, 2019 | 32.07 | 32.42 | 30.70 | 30.89 | 675,634 | -1.07(-3.35%) |
May 29, 2019 | 31.75 | 32.19 | 31.62 | 31.96 | 635,828 | -0.11(-0.36%) |
May 28, 2019 | 32.00 | 32.25 | 31.67 | 32.08 | 554,590 | +0.22(+0.69%) |
May 24, 2019 | 31.49 | 31.99 | 31.00 | 31.86 | 359,555 | +0.68(+2.18%) |
May 23, 2019 | 31.83 | 31.83 | 31.00 | 31.18 | 509,820 | -1.20(-3.69%) |
May 22, 2019 | 32.79 | 33.04 | 32.38 | 32.38 | 180,843 | -0.66(-2.00%) |
May 21, 2019 | 32.41 | 33.12 | 32.10 | 33.04 | 244,161 | +0.89(+2.77%) |
May 20, 2019 | 31.95 | 32.72 | 31.75 | 32.15 | 321,264 | -0.06(-0.18%) |
May 17, 2019 | 33.06 | 33.22 | 32.11 | 32.20 | 436,088 | -1.23(-3.69%) |
May 16, 2019 | 33.37 | 33.88 | 33.33 | 33.44 | 284,233 | +0.16(+0.49%) |
May 15, 2019 | 32.68 | 33.57 | 32.60 | 33.28 | 324,425 | +0.01(+0.03%) |
May 14, 2019 | 32.81 | 33.30 | 32.23 | 33.27 | 510,179 | +0.75(+2.29%) |
May 13, 2019 | 33.05 | 33.06 | 32.36 | 32.52 | 527,262 | -1.54(-4.52%) |
May 10, 2019 | 33.65 | 34.16 | 32.78 | 34.06 | 401,585 | +0.16(+0.48%) |
May 09, 2019 | 33.47 | 34.10 | 33.19 | 33.90 | 370,181 | -0.03(-0.08%) |
May 08, 2019 | 35.00 | 35.02 | 33.93 | 33.93 | 567,293 | -1.16(-3.30%) |
May 07, 2019 | 34.87 | 35.44 | 34.73 | 35.08 | 658,527 | -0.13(-0.38%) |
May 06, 2019 | 34.80 | 35.37 | 34.32 | 35.22 | 434,415 | -0.69(-1.92%) |
May 03, 2019 | 35.72 | 36.32 | 35.60 | 35.91 | 663,071 | +0.91(+2.60%) |
May 02, 2019 | 35.21 | 35.59 | 34.54 | 35.00 | 306,211 | -0.33(-0.92%) |