Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.07 | 22.16 | 21.56 | 21.89 | 584,157 | -0.89(-3.91%) |
Apr 29, 2020 | 22.63 | 23.27 | 22.04 | 22.78 | 826,287 | +1.22(+5.66%) |
Apr 28, 2020 | 21.80 | 22.47 | 21.50 | 21.56 | 742,105 | +0.11(+0.51%) |
Apr 27, 2020 | 19.96 | 21.74 | 19.96 | 21.45 | 543,140 | +1.40(+6.98%) |
Apr 24, 2020 | 20.00 | 20.21 | 19.45 | 20.05 | 499,500 | +0.25(+1.26%) |
Apr 23, 2020 | 19.83 | 20.29 | 19.58 | 19.80 | 431,165 | -0.02(-0.10%) |
Apr 22, 2020 | 20.58 | 20.88 | 19.74 | 19.82 | 701,741 | -0.23(-1.15%) |
Apr 21, 2020 | 19.53 | 20.83 | 19.02 | 20.05 | 758,841 | -0.51(-2.48%) |
Apr 20, 2020 | 20.11 | 21.24 | 19.97 | 20.56 | 855,319 | -0.22(-1.06%) |
Apr 17, 2020 | 20.11 | 21.15 | 19.69 | 20.78 | 860,000 | +1.35(+6.95%) |
Apr 16, 2020 | 19.98 | 20.14 | 18.81 | 19.43 | 922,689 | -0.69(-3.43%) |
Apr 15, 2020 | 20.00 | 20.17 | 19.57 | 20.12 | 1,388,616 | -0.60(-2.90%) |
Apr 14, 2020 | 21.89 | 21.96 | 20.45 | 20.72 | 470,833 | -0.60(-2.81%) |
Apr 13, 2020 | 22.71 | 22.71 | 21.18 | 21.32 | 730,541 | -1.72(-7.47%) |
Apr 09, 2020 | 21.20 | 23.12 | 20.92 | 23.04 | 746,200 | +2.38(+11.52%) |
Apr 08, 2020 | 19.86 | 21.04 | 19.47 | 20.66 | 680,150 | +1.15(+5.89%) |
Apr 07, 2020 | 20.00 | 20.53 | 19.33 | 19.51 | 736,450 | +0.28(+1.46%) |
Apr 06, 2020 | 18.96 | 19.38 | 18.67 | 19.23 | 810,211 | +1.29(+7.19%) |
Apr 03, 2020 | 18.82 | 19.13 | 17.59 | 17.94 | 561,900 | -1.15(-6.02%) |
Apr 02, 2020 | 18.00 | 19.14 | 17.85 | 19.09 | 524,797 | +0.81(+4.43%) |
Apr 01, 2020 | 17.91 | 18.79 | 17.75 | 18.28 | 850,291 | -0.64(-3.38%) |
Mar 31, 2020 | 18.46 | 19.04 | 18.22 | 18.92 | 623,405 | +0.26(+1.39%) |
Mar 30, 2020 | 18.08 | 18.76 | 17.75 | 18.66 | 757,283 | +0.62(+3.44%) |
Mar 27, 2020 | 17.51 | 18.71 | 17.24 | 18.04 | 984,100 | -0.16(-0.88%) |
Mar 26, 2020 | 17.76 | 18.66 | 17.46 | 18.20 | 1,424,042 | +0.62(+3.53%) |
Mar 25, 2020 | 19.31 | 19.73 | 17.40 | 17.58 | 1,050,492 | -1.78(-9.19%) |
Mar 24, 2020 | 19.05 | 19.62 | 18.03 | 19.36 | 776,204 | +1.42(+7.92%) |
Mar 23, 2020 | 20.07 | 20.30 | 17.51 | 17.94 | 742,895 | -2.19(-10.88%) |
Mar 20, 2020 | 22.64 | 23.31 | 19.60 | 20.13 | 1,420,300 | -2.58(-11.36%) |
Mar 19, 2020 | 19.65 | 23.00 | 18.97 | 22.71 | 1,166,303 | +2.89(+14.58%) |
Mar 18, 2020 | 19.55 | 20.51 | 18.73 | 19.82 | 914,243 | -1.27(-6.02%) |
Mar 17, 2020 | 18.65 | 21.19 | 18.05 | 21.09 | 1,028,236 | +2.83(+15.50%) |
Mar 16, 2020 | 18.80 | 19.11 | 18.12 | 18.26 | 958,884 | -2.34(-11.36%) |
Mar 13, 2020 | 20.42 | 20.63 | 18.96 | 20.60 | 1,062,300 | +1.50(+7.85%) |
Mar 12, 2020 | 19.49 | 20.76 | 18.30 | 19.10 | 1,008,849 | -2.14(-10.08%) |
Mar 11, 2020 | 22.42 | 22.56 | 20.83 | 21.24 | 804,358 | -1.89(-8.17%) |
Mar 10, 2020 | 22.13 | 23.15 | 21.29 | 23.13 | 987,364 | +1.97(+9.31%) |
Mar 09, 2020 | 22.14 | 22.70 | 21.06 | 21.16 | 899,281 | -3.40(-13.84%) |
Mar 06, 2020 | 24.00 | 24.82 | 24.00 | 24.56 | 1,070,600 | -0.55(-2.19%) |
Mar 05, 2020 | 25.02 | 25.48 | 24.83 | 25.11 | 722,189 | -0.84(-3.24%) |
Mar 04, 2020 | 25.57 | 26.09 | 24.85 | 25.95 | 611,253 | +0.67(+2.65%) |
Mar 03, 2020 | 25.85 | 26.44 | 25.18 | 25.28 | 1,293,464 | -0.72(-2.77%) |
Mar 02, 2020 | 24.98 | 26.00 | 24.49 | 26.00 | 831,886 | +1.53(+6.25%) |
Feb 28, 2020 | 25.04 | 25.33 | 23.87 | 24.47 | 1,020,700 | -1.20(-4.67%) |
Feb 27, 2020 | 26.12 | 26.85 | 25.67 | 25.67 | 562,723 | -1.04(-3.89%) |
Feb 26, 2020 | 27.23 | 27.34 | 26.67 | 26.71 | 405,085 | -0.27(-1.00%) |
Feb 25, 2020 | 27.90 | 27.90 | 26.93 | 26.98 | 527,841 | -0.95(-3.40%) |
Feb 24, 2020 | 27.91 | 28.11 | 27.71 | 27.93 | 326,588 | -0.68(-2.38%) |
Feb 21, 2020 | 28.86 | 28.86 | 28.43 | 28.61 | 293,900 | -0.34(-1.17%) |
Feb 20, 2020 | 28.51 | 29.03 | 28.51 | 28.95 | 280,335 | +0.28(+0.98%) |
Feb 19, 2020 | 28.94 | 29.05 | 28.64 | 28.67 | 302,133 | -0.11(-0.38%) |
Feb 18, 2020 | 29.02 | 29.16 | 28.59 | 28.78 | 335,233 | -0.37(-1.27%) |
Feb 14, 2020 | 29.34 | 29.39 | 29.11 | 29.15 | 184,200 | -0.22(-0.75%) |
Feb 13, 2020 | 28.91 | 29.46 | 28.91 | 29.37 | 255,492 | +0.32(+1.10%) |
Feb 12, 2020 | 29.42 | 29.42 | 28.92 | 29.05 | 430,143 | -0.07(-0.24%) |
Feb 11, 2020 | 29.20 | 29.45 | 29.10 | 29.12 | 310,526 | +0.03(+0.10%) |
Feb 10, 2020 | 28.69 | 29.09 | 28.57 | 29.09 | 319,740 | +0.24(+0.83%) |
Feb 07, 2020 | 29.05 | 29.24 | 28.80 | 28.85 | 279,600 | -0.39(-1.33%) |
Feb 06, 2020 | 29.78 | 29.78 | 29.21 | 29.24 | 281,247 | -0.37(-1.25%) |
Feb 05, 2020 | 29.48 | 29.79 | 29.32 | 29.61 | 371,063 | +0.54(+1.86%) |
Feb 04, 2020 | 29.49 | 29.52 | 29.04 | 29.07 | 389,663 | +0.06(+0.21%) |
Feb 03, 2020 | 28.77 | 29.16 | 28.77 | 29.01 | 584,847 | +0.44(+1.54%) |
Jan 31, 2020 | 28.98 | 29.13 | 28.52 | 28.57 | 471,100 | -0.71(-2.42%) |
Jan 30, 2020 | 28.84 | 29.28 | 28.60 | 29.28 | 417,565 | +0.44(+1.53%) |
Jan 29, 2020 | 29.30 | 29.43 | 28.82 | 28.84 | 385,633 | -0.43(-1.47%) |
Jan 28, 2020 | 29.50 | 29.55 | 29.26 | 29.27 | 384,911 | -0.21(-0.71%) |
Jan 27, 2020 | 29.44 | 29.85 | 29.17 | 29.48 | 389,595 | -0.50(-1.67%) |
Jan 24, 2020 | 30.64 | 30.64 | 29.72 | 29.98 | 435,500 | -0.78(-2.54%) |
Jan 23, 2020 | 30.91 | 31.12 | 29.96 | 30.76 | 601,281 | +0.51(+1.69%) |
Jan 22, 2020 | 30.39 | 30.46 | 30.05 | 30.25 | 376,383 | -0.06(-0.20%) |
Jan 21, 2020 | 30.61 | 30.74 | 30.27 | 30.31 | 386,036 | -0.51(-1.65%) |
Jan 17, 2020 | 31.12 | 31.15 | 30.78 | 30.82 | 322,500 | -0.02(-0.06%) |
Jan 16, 2020 | 30.73 | 30.90 | 30.56 | 30.84 | 357,544 | +0.38(+1.25%) |
Jan 15, 2020 | 30.50 | 30.70 | 30.28 | 30.46 | 349,489 | -0.29(-0.94%) |
Jan 14, 2020 | 30.85 | 31.00 | 30.69 | 30.75 | 339,834 | -0.14(-0.45%) |
Jan 13, 2020 | 30.53 | 30.90 | 30.32 | 30.89 | 344,360 | +0.37(+1.21%) |
Jan 10, 2020 | 30.73 | 30.73 | 30.44 | 30.52 | 372,700 | -0.24(-0.78%) |
Jan 09, 2020 | 30.96 | 31.02 | 30.73 | 30.76 | 295,716 | -0.06(-0.19%) |
Jan 08, 2020 | 30.65 | 30.96 | 30.34 | 30.82 | 225,739 | +0.07(+0.23%) |
Jan 07, 2020 | 30.91 | 31.12 | 30.66 | 30.75 | 214,894 | -0.34(-1.09%) |
Jan 06, 2020 | 30.85 | 31.17 | 30.70 | 31.09 | 436,345 | -0.13(-0.42%) |
Jan 03, 2020 | 31.09 | 31.38 | 30.88 | 31.22 | 452,400 | -0.33(-1.05%) |
Jan 02, 2020 | 31.61 | 31.61 | 31.05 | 31.55 | 493,872 | +0.14(+0.45%) |
Dec 31, 2019 | 31.48 | 31.76 | 31.31 | 31.41 | 311,700 | -0.13(-0.41%) |
Dec 30, 2019 | 31.70 | 31.87 | 31.52 | 31.54 | 345,341 | -0.10(-0.32%) |
Dec 27, 2019 | 31.91 | 31.91 | 31.59 | 31.64 | 261,400 | -0.27(-0.85%) |
Dec 26, 2019 | 32.07 | 32.12 | 31.86 | 31.91 | 266,362 | +0.00(+0.00%) |
Dec 24, 2019 | 32.14 | 32.14 | 31.91 | 31.91 | 140,400 | -0.18(-0.56%) |
Dec 23, 2019 | 32.59 | 32.59 | 32.03 | 32.09 | 373,430 | -0.34(-1.05%) |
Dec 20, 2019 | 32.81 | 32.87 | 32.43 | 32.43 | 2,345,700 | -0.15(-0.46%) |
Dec 19, 2019 | 32.61 | 32.70 | 32.50 | 32.58 | 352,882 | +0.07(+0.22%) |
Dec 18, 2019 | 32.97 | 32.97 | 32.51 | 32.51 | 568,305 | -0.29(-0.88%) |
Dec 17, 2019 | 32.58 | 32.90 | 32.54 | 32.80 | 502,123 | +0.25(+0.77%) |
Dec 16, 2019 | 32.50 | 32.87 | 32.15 | 32.55 | 1,075,307 | +0.32(+0.99%) |
Dec 13, 2019 | 32.31 | 32.50 | 31.86 | 32.23 | 596,000 | -0.14(-0.43%) |
Dec 12, 2019 | 32.00 | 32.48 | 31.63 | 32.37 | 895,440 | +1.00(+3.19%) |
Dec 11, 2019 | 31.60 | 31.61 | 31.15 | 31.37 | 306,405 | -0.15(-0.48%) |
Dec 10, 2019 | 31.32 | 31.57 | 31.27 | 31.52 | 233,589 | +0.10(+0.32%) |
Dec 09, 2019 | 31.28 | 31.55 | 31.28 | 31.42 | 313,622 | +0.06(+0.19%) |
Dec 06, 2019 | 31.44 | 31.84 | 31.35 | 31.36 | 495,400 | +0.01(+0.03%) |
Dec 05, 2019 | 31.41 | 31.44 | 31.17 | 31.35 | 218,955 | +0.13(+0.42%) |
Dec 04, 2019 | 30.94 | 31.34 | 30.83 | 31.22 | 352,574 | +0.51(+1.66%) |
Dec 03, 2019 | 30.60 | 30.73 | 30.33 | 30.71 | 284,310 | -0.27(-0.87%) |
Dec 02, 2019 | 31.21 | 31.44 | 30.92 | 30.98 | 331,200 | -0.12(-0.39%) |
Nov 29, 2019 | 31.39 | 31.44 | 31.06 | 31.10 | 187,500 | -0.34(-1.08%) |
Nov 27, 2019 | 31.40 | 31.51 | 31.26 | 31.44 | 244,900 | +0.23(+0.74%) |
Nov 26, 2019 | 31.17 | 31.36 | 31.04 | 31.21 | 315,272 | -0.06(-0.19%) |
Nov 25, 2019 | 31.10 | 31.43 | 31.07 | 31.27 | 388,527 | +0.21(+0.68%) |
Nov 22, 2019 | 31.12 | 31.18 | 30.90 | 31.06 | 154,400 | +0.13(+0.42%) |
Nov 21, 2019 | 31.17 | 31.17 | 30.71 | 30.93 | 261,359 | -0.18(-0.58%) |
Nov 20, 2019 | 31.12 | 31.25 | 30.88 | 31.11 | 509,297 | -0.13(-0.42%) |
Nov 19, 2019 | 31.22 | 31.32 | 31.05 | 31.24 | 317,656 | +0.17(+0.55%) |
Nov 18, 2019 | 31.15 | 31.40 | 30.89 | 31.07 | 398,799 | -0.25(-0.80%) |
Nov 15, 2019 | 31.44 | 31.44 | 31.20 | 31.32 | 369,000 | +0.06(+0.19%) |
Nov 14, 2019 | 31.21 | 31.40 | 31.13 | 31.26 | 282,339 | -0.08(-0.26%) |
Nov 13, 2019 | 31.21 | 31.43 | 31.07 | 31.34 | 298,323 | -0.23(-0.73%) |
Nov 12, 2019 | 31.47 | 31.67 | 31.28 | 31.57 | 483,087 | +0.07(+0.22%) |
Nov 11, 2019 | 31.39 | 31.50 | 31.23 | 31.50 | 346,846 | -0.03(-0.10%) |
Nov 08, 2019 | 31.64 | 31.71 | 31.34 | 31.53 | 260,600 | -0.08(-0.25%) |
Nov 07, 2019 | 32.00 | 32.01 | 31.50 | 31.61 | 736,551 | -0.08(-0.25%) |
Nov 06, 2019 | 31.77 | 31.81 | 31.48 | 31.69 | 280,626 | -0.08(-0.25%) |
Nov 05, 2019 | 31.95 | 32.01 | 31.57 | 31.77 | 906,186 | +0.00(+0.00%) |
Nov 04, 2019 | 31.58 | 31.85 | 31.51 | 31.77 | 427,184 | +0.39(+1.24%) |
Nov 01, 2019 | 30.97 | 31.38 | 30.78 | 31.38 | 648,800 | +0.71(+2.31%) |
Oct 31, 2019 | 30.80 | 30.88 | 30.35 | 30.67 | 428,686 | -0.37(-1.19%) |
Oct 30, 2019 | 31.36 | 31.36 | 30.91 | 31.04 | 437,947 | -0.32(-1.02%) |
Oct 29, 2019 | 30.75 | 31.40 | 30.64 | 31.36 | 920,307 | +0.50(+1.62%) |
Oct 28, 2019 | 30.55 | 30.93 | 30.55 | 30.86 | 303,130 | +0.53(+1.75%) |
Oct 25, 2019 | 30.12 | 30.66 | 30.02 | 30.33 | 485,300 | +0.14(+0.46%) |
Oct 24, 2019 | 30.27 | 30.27 | 29.87 | 30.19 | 418,900 | -0.01(-0.03%) |
Oct 23, 2019 | 30.31 | 30.39 | 29.89 | 30.20 | 502,144 | -0.03(-0.10%) |
Oct 22, 2019 | 30.25 | 30.59 | 29.94 | 30.23 | 1,511,325 | +0.55(+1.85%) |
Oct 21, 2019 | 29.62 | 30.13 | 29.50 | 29.68 | 874,598 | +0.22(+0.75%) |
Oct 18, 2019 | 29.19 | 29.50 | 29.18 | 29.46 | 310,300 | +0.04(+0.14%) |
Oct 17, 2019 | 29.56 | 29.56 | 29.22 | 29.42 | 260,242 | +0.05(+0.17%) |
Oct 16, 2019 | 29.41 | 29.65 | 29.15 | 29.37 | 223,201 | -0.10(-0.34%) |
Oct 15, 2019 | 29.32 | 29.66 | 29.15 | 29.47 | 356,783 | +0.24(+0.82%) |
Oct 14, 2019 | 29.23 | 29.32 | 29.04 | 29.23 | 203,969 | -0.07(-0.24%) |
Oct 11, 2019 | 29.77 | 30.00 | 29.27 | 29.30 | 520,200 | +0.22(+0.76%) |
Oct 10, 2019 | 28.97 | 29.29 | 28.87 | 29.08 | 342,040 | +0.29(+1.01%) |
Oct 09, 2019 | 28.67 | 28.90 | 28.49 | 28.79 | 278,567 | +0.45(+1.59%) |
Oct 08, 2019 | 28.84 | 28.84 | 28.31 | 28.34 | 296,776 | -0.66(-2.28%) |
Oct 07, 2019 | 28.92 | 29.24 | 28.77 | 29.00 | 248,550 | -0.03(-0.10%) |
Oct 04, 2019 | 28.67 | 29.04 | 28.56 | 29.03 | 305,300 | +0.39(+1.36%) |
Oct 03, 2019 | 28.47 | 28.68 | 28.13 | 28.64 | 280,822 | +0.00(+0.00%) |
Oct 02, 2019 | 28.73 | 28.95 | 28.35 | 28.64 | 361,964 | -0.29(-1.00%) |
Oct 01, 2019 | 29.94 | 30.10 | 28.82 | 28.93 | 605,895 | -0.68(-2.30%) |
Sep 30, 2019 | 29.99 | 30.00 | 29.60 | 29.61 | 397,208 | -0.25(-0.84%) |
Sep 27, 2019 | 30.10 | 30.54 | 29.76 | 29.86 | 328,600 | -0.05(-0.17%) |
Sep 26, 2019 | 29.85 | 30.09 | 29.75 | 29.91 | 545,663 | -0.17(-0.57%) |
Sep 25, 2019 | 29.99 | 30.16 | 29.64 | 30.08 | 692,413 | +1.01(+3.47%) |
Sep 24, 2019 | 29.36 | 29.57 | 28.82 | 29.07 | 453,208 | -0.30(-1.02%) |
Sep 23, 2019 | 29.17 | 29.55 | 28.97 | 29.37 | 284,707 | -0.04(-0.14%) |
Sep 20, 2019 | 29.67 | 29.89 | 29.35 | 29.41 | 1,037,400 | -0.18(-0.61%) |
Sep 19, 2019 | 29.78 | 30.18 | 29.55 | 29.59 | 295,904 | -0.21(-0.70%) |
Sep 18, 2019 | 29.37 | 29.91 | 29.35 | 29.80 | 304,038 | +0.17(+0.57%) |
Sep 17, 2019 | 29.73 | 29.73 | 29.35 | 29.63 | 252,092 | -0.27(-0.90%) |
Sep 16, 2019 | 29.59 | 30.19 | 29.59 | 29.90 | 307,138 | -0.05(-0.17%) |
Sep 13, 2019 | 30.00 | 30.18 | 29.75 | 29.95 | 563,900 | +0.35(+1.18%) |
Sep 12, 2019 | 29.29 | 29.83 | 29.10 | 29.60 | 319,476 | -0.08(-0.27%) |
Sep 11, 2019 | 29.16 | 29.76 | 28.61 | 29.68 | 553,114 | +0.72(+2.49%) |
Sep 10, 2019 | 28.83 | 29.10 | 28.62 | 28.96 | 378,092 | +0.34(+1.19%) |
Sep 09, 2019 | 28.08 | 28.71 | 27.91 | 28.62 | 481,536 | +0.78(+2.80%) |
Sep 06, 2019 | 28.02 | 28.02 | 27.65 | 27.84 | 243,400 | -0.02(-0.07%) |
Sep 05, 2019 | 27.72 | 28.36 | 27.57 | 27.86 | 439,220 | +0.67(+2.46%) |
Sep 04, 2019 | 27.40 | 27.53 | 26.99 | 27.19 | 227,195 | +0.05(+0.18%) |
Sep 03, 2019 | 27.40 | 27.45 | 26.84 | 27.14 | 538,990 | -0.45(-1.63%) |
Aug 30, 2019 | 27.62 | 27.72 | 27.31 | 27.59 | 305,500 | +0.13(+0.47%) |
Aug 29, 2019 | 27.36 | 27.61 | 27.35 | 27.46 | 559,128 | +0.39(+1.44%) |
Aug 28, 2019 | 26.71 | 27.28 | 26.71 | 27.07 | 478,592 | +0.27(+1.01%) |
Aug 27, 2019 | 27.28 | 27.29 | 26.47 | 26.80 | 537,651 | -0.24(-0.89%) |
Aug 26, 2019 | 26.90 | 27.08 | 26.61 | 27.04 | 379,206 | +0.40(+1.50%) |
Aug 23, 2019 | 27.35 | 27.53 | 26.50 | 26.64 | 492,300 | -0.84(-3.06%) |
Aug 22, 2019 | 27.77 | 27.80 | 27.30 | 27.48 | 175,415 | -0.09(-0.33%) |
Aug 21, 2019 | 27.69 | 27.69 | 27.35 | 27.57 | 218,199 | +0.10(+0.36%) |
Aug 20, 2019 | 27.79 | 27.79 | 27.38 | 27.47 | 355,029 | -0.42(-1.51%) |
Aug 19, 2019 | 27.88 | 28.04 | 27.74 | 27.89 | 201,562 | +0.44(+1.60%) |
Aug 16, 2019 | 27.07 | 27.54 | 27.04 | 27.45 | 323,100 | +0.58(+2.16%) |
Aug 15, 2019 | 27.09 | 27.27 | 26.78 | 26.87 | 446,139 | -0.07(-0.26%) |
Aug 14, 2019 | 27.07 | 27.31 | 26.62 | 26.94 | 480,241 | -0.75(-2.71%) |
Aug 13, 2019 | 27.36 | 28.30 | 27.36 | 27.69 | 382,043 | +0.22(+0.80%) |
Aug 12, 2019 | 27.63 | 27.77 | 27.46 | 27.47 | 143,297 | -0.56(-2.00%) |
Aug 09, 2019 | 28.15 | 28.34 | 27.83 | 28.03 | 239,400 | -0.26(-0.92%) |
Aug 08, 2019 | 27.67 | 28.42 | 27.58 | 28.29 | 533,441 | +0.84(+3.06%) |
Aug 07, 2019 | 27.21 | 27.59 | 26.99 | 27.45 | 363,835 | -0.31(-1.12%) |
Aug 06, 2019 | 27.71 | 27.86 | 27.10 | 27.76 | 349,664 | +0.23(+0.84%) |
Aug 05, 2019 | 27.89 | 27.89 | 27.12 | 27.53 | 503,941 | -0.99(-3.47%) |
Aug 02, 2019 | 28.52 | 28.64 | 27.99 | 28.52 | 462,700 | -0.18(-0.63%) |
Aug 01, 2019 | 29.81 | 30.12 | 28.61 | 28.70 | 662,860 | -1.19(-3.98%) |
Jul 31, 2019 | 29.94 | 30.23 | 29.70 | 29.89 | 646,278 | -0.01(-0.03%) |
Jul 30, 2019 | 29.28 | 29.93 | 29.20 | 29.90 | 308,090 | +0.44(+1.49%) |
Jul 29, 2019 | 29.71 | 29.86 | 29.35 | 29.46 | 245,608 | -0.29(-0.97%) |
Jul 26, 2019 | 29.39 | 29.79 | 29.21 | 29.75 | 415,200 | +0.44(+1.50%) |
Jul 25, 2019 | 29.79 | 29.97 | 29.23 | 29.31 | 489,694 | -0.45(-1.51%) |
Jul 24, 2019 | 28.98 | 29.84 | 28.98 | 29.76 | 513,565 | +0.68(+2.34%) |
Jul 23, 2019 | 29.04 | 29.27 | 28.88 | 29.08 | 320,385 | +0.08(+0.28%) |
Jul 22, 2019 | 29.01 | 29.06 | 28.68 | 29.00 | 343,386 | -0.02(-0.07%) |
Jul 19, 2019 | 28.60 | 29.27 | 28.60 | 29.02 | 606,400 | +0.35(+1.22%) |
Jul 18, 2019 | 27.96 | 29.18 | 27.36 | 28.67 | 843,320 | +0.51(+1.81%) |
Jul 17, 2019 | 28.24 | 28.32 | 27.91 | 28.16 | 533,604 | -0.32(-1.12%) |
Jul 16, 2019 | 28.21 | 28.58 | 28.03 | 28.48 | 385,825 | +0.20(+0.71%) |
Jul 15, 2019 | 29.21 | 29.21 | 28.18 | 28.28 | 321,210 | -0.82(-2.82%) |
Jul 12, 2019 | 28.93 | 29.15 | 28.71 | 29.10 | 486,800 | +0.30(+1.04%) |
Jul 11, 2019 | 28.54 | 28.80 | 28.29 | 28.80 | 349,998 | +0.35(+1.23%) |
Jul 10, 2019 | 28.89 | 28.89 | 28.42 | 28.45 | 291,347 | -0.38(-1.32%) |
Jul 09, 2019 | 28.57 | 28.86 | 28.42 | 28.83 | 317,789 | +0.02(+0.07%) |
Jul 08, 2019 | 28.92 | 29.03 | 28.69 | 28.81 | 477,442 | -0.35(-1.20%) |
Jul 05, 2019 | 28.84 | 29.16 | 28.75 | 29.16 | 298,500 | +0.47(+1.64%) |
Jul 03, 2019 | 28.62 | 28.82 | 28.53 | 28.69 | 176,200 | +0.17(+0.60%) |
Jul 02, 2019 | 28.83 | 28.91 | 28.32 | 28.52 | 284,033 | -0.35(-1.21%) |
Jul 01, 2019 | 29.34 | 29.41 | 28.71 | 28.87 | 401,608 | -0.17(-0.59%) |
Jun 28, 2019 | 28.89 | 29.26 | 28.71 | 29.04 | 938,100 | +0.50(+1.75%) |
Jun 27, 2019 | 27.98 | 28.56 | 27.98 | 28.54 | 708,170 | +0.69(+2.48%) |
Jun 26, 2019 | 28.00 | 28.20 | 27.80 | 27.85 | 457,959 | -0.01(-0.04%) |
Jun 25, 2019 | 27.61 | 27.96 | 27.28 | 27.86 | 541,014 | +0.30(+1.09%) |
Jun 24, 2019 | 27.94 | 28.16 | 27.55 | 27.56 | 453,378 | -0.45(-1.61%) |
Jun 21, 2019 | 28.09 | 28.49 | 27.95 | 28.01 | 982,800 | -0.24(-0.85%) |
Jun 20, 2019 | 28.40 | 28.40 | 27.94 | 28.25 | 403,113 | -0.04(-0.14%) |
Jun 19, 2019 | 28.52 | 28.81 | 28.28 | 28.29 | 408,019 | -0.15(-0.53%) |
Jun 18, 2019 | 27.77 | 28.55 | 27.71 | 28.44 | 373,857 | +0.74(+2.67%) |
Jun 17, 2019 | 28.31 | 28.32 | 27.60 | 27.70 | 400,795 | -0.64(-2.26%) |
Jun 14, 2019 | 28.23 | 28.45 | 27.91 | 28.34 | 408,100 | +0.07(+0.25%) |
Jun 13, 2019 | 28.32 | 28.54 | 28.14 | 28.27 | 357,519 | -0.05(-0.18%) |
Jun 12, 2019 | 28.35 | 28.55 | 28.17 | 28.32 | 291,747 | -0.07(-0.25%) |
Jun 11, 2019 | 28.49 | 28.64 | 28.23 | 28.39 | 370,153 | +0.09(+0.32%) |
Jun 10, 2019 | 28.02 | 28.48 | 28.02 | 28.30 | 338,195 | +0.41(+1.47%) |
Jun 07, 2019 | 27.78 | 27.97 | 27.65 | 27.89 | 273,600 | +0.00(+0.00%) |
Jun 06, 2019 | 27.97 | 28.15 | 27.52 | 27.89 | 259,415 | -0.15(-0.53%) |
Jun 05, 2019 | 28.42 | 28.42 | 27.86 | 28.04 | 300,335 | -0.48(-1.68%) |
Jun 04, 2019 | 27.91 | 28.55 | 27.91 | 28.52 | 398,236 | +0.93(+3.37%) |
Jun 03, 2019 | 27.00 | 27.88 | 27.00 | 27.59 | 636,477 | +0.51(+1.88%) |
May 31, 2019 | 27.27 | 27.32 | 26.92 | 27.08 | 573,600 | -0.54(-1.96%) |
May 30, 2019 | 28.09 | 28.41 | 27.34 | 27.62 | 446,477 | -0.50(-1.78%) |
May 29, 2019 | 27.75 | 28.23 | 27.43 | 28.12 | 394,439 | +0.08(+0.29%) |
May 28, 2019 | 28.54 | 28.54 | 28.00 | 28.04 | 441,795 | -0.55(-1.92%) |
May 24, 2019 | 28.26 | 28.74 | 28.22 | 28.59 | 389,200 | +0.43(+1.53%) |
May 23, 2019 | 28.27 | 28.27 | 27.76 | 28.16 | 505,144 | -0.38(-1.33%) |
May 22, 2019 | 28.75 | 28.85 | 28.47 | 28.54 | 333,983 | -0.31(-1.07%) |
May 21, 2019 | 28.71 | 28.87 | 28.67 | 28.85 | 244,433 | +0.25(+0.87%) |
May 20, 2019 | 28.38 | 28.82 | 28.25 | 28.60 | 417,073 | +0.04(+0.14%) |
May 17, 2019 | 28.59 | 29.03 | 28.49 | 28.56 | 322,700 | -0.29(-1.01%) |
May 16, 2019 | 28.81 | 29.26 | 28.74 | 28.85 | 464,949 | +0.14(+0.49%) |
May 15, 2019 | 28.79 | 28.89 | 28.35 | 28.71 | 298,895 | -0.45(-1.54%) |
May 14, 2019 | 28.63 | 29.30 | 28.51 | 29.16 | 356,913 | +0.51(+1.78%) |
May 13, 2019 | 29.31 | 29.42 | 28.57 | 28.65 | 488,690 | -1.28(-4.28%) |
May 10, 2019 | 29.72 | 29.96 | 29.27 | 29.93 | 265,400 | +0.14(+0.47%) |
May 09, 2019 | 29.56 | 29.88 | 29.32 | 29.79 | 336,221 | -0.04(-0.13%) |
May 08, 2019 | 29.96 | 30.21 | 29.82 | 29.83 | 267,312 | -0.34(-1.13%) |
May 07, 2019 | 30.43 | 30.58 | 29.96 | 30.17 | 254,319 | -0.49(-1.60%) |
May 06, 2019 | 30.27 | 30.77 | 29.94 | 30.66 | 474,242 | -0.09(-0.29%) |
May 03, 2019 | 30.58 | 30.96 | 30.51 | 30.75 | 412,700 | +0.34(+1.12%) |
May 02, 2019 | 30.16 | 30.57 | 30.09 | 30.41 | 277,160 | +0.28(+0.93%) |