Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.88 | 29.97 | 28.34 | 29.03 | 11,332 | -0.96(-3.20%) |
Apr 29, 2020 | 30.15 | 30.15 | 29.73 | 29.99 | 5,867 | -0.15(-0.50%) |
Apr 28, 2020 | 30.80 | 30.80 | 29.61 | 30.14 | 19,371 | -0.03(-0.10%) |
Apr 27, 2020 | 30.00 | 30.56 | 29.60 | 30.17 | 9,023 | +0.26(+0.87%) |
Apr 24, 2020 | 29.99 | 30.44 | 29.80 | 29.91 | 17,641 | +0.18(+0.61%) |
Apr 23, 2020 | 30.35 | 30.37 | 29.55 | 29.73 | 14,744 | -1.17(-3.79%) |
Apr 22, 2020 | 30.25 | 31.37 | 30.25 | 30.90 | 25,392 | +0.71(+2.35%) |
Apr 21, 2020 | 31.84 | 32.30 | 28.01 | 30.19 | 73,643 | -2.81(-8.52%) |
Apr 20, 2020 | 32.54 | 33.00 | 31.50 | 33.00 | 3,943 | +1.25(+3.94%) |
Apr 17, 2020 | 30.27 | 32.00 | 30.27 | 31.75 | 20,980 | +1.51(+4.99%) |
Apr 16, 2020 | 30.01 | 30.25 | 29.51 | 30.24 | 17,958 | +0.75(+2.54%) |
Apr 15, 2020 | 29.80 | 29.87 | 28.30 | 29.49 | 28,826 | -1.36(-4.41%) |
Apr 14, 2020 | 30.50 | 30.85 | 29.79 | 30.85 | 16,866 | +0.01(+0.03%) |
Apr 13, 2020 | 32.24 | 32.24 | 30.27 | 30.84 | 15,665 | -0.90(-2.84%) |
Apr 09, 2020 | 31.74 | 31.74 | 31.74 | 0 | +0.36(+1.15%) | |
Apr 08, 2020 | 30.51 | 31.38 | 30.05 | 31.38 | 4,163 | +1.12(+3.70%) |
Apr 07, 2020 | 28.52 | 30.90 | 28.52 | 30.26 | 6,061 | +2.25(+8.03%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.00 | 28.01 | 8,623 | -0.23(-0.81%) |
Apr 03, 2020 | 28.25 | 28.66 | 28.00 | 28.24 | 5,835 | -0.75(-2.59%) |
Apr 02, 2020 | 28.00 | 28.99 | 27.51 | 28.99 | 7,537 | +0.66(+2.33%) |
Apr 01, 2020 | 28.00 | 29.20 | 28.00 | 28.33 | 12,611 | +0.33(+1.18%) |
Mar 31, 2020 | 28.10 | 28.88 | 28.00 | 28.00 | 10,348 | -0.84(-2.91%) |
Mar 30, 2020 | 26.11 | 28.84 | 25.72 | 28.84 | 17,869 | -0.04(-0.14%) |
Mar 27, 2020 | 30.49 | 30.49 | 27.15 | 28.88 | 9,804 | -0.52(-1.77%) |
Mar 26, 2020 | 26.99 | 29.99 | 26.99 | 29.40 | 7,483 | +2.40(+8.89%) |
Mar 25, 2020 | 25.50 | 27.25 | 25.50 | 27.00 | 13,180 | +1.96(+7.83%) |
Mar 24, 2020 | 24.55 | 25.57 | 24.51 | 25.04 | 157,022 | +0.85(+3.51%) |
Mar 23, 2020 | 25.20 | 25.48 | 24.19 | 24.19 | 45,233 | -1.25(-4.91%) |
Mar 20, 2020 | 24.75 | 25.77 | 24.68 | 25.44 | 59,671 | +0.44(+1.76%) |
Mar 19, 2020 | 25.00 | 27.30 | 25.00 | 25.00 | 20,302 | -1.31(-4.98%) |
Mar 18, 2020 | 26.01 | 27.61 | 24.68 | 26.31 | 29,323 | -2.81(-9.65%) |
Mar 17, 2020 | 29.00 | 29.25 | 27.02 | 29.12 | 24,227 | -0.92(-3.06%) |
Mar 16, 2020 | 29.01 | 31.98 | 29.00 | 30.04 | 25,130 | -2.29(-7.08%) |
Mar 13, 2020 | 33.04 | 33.15 | 32.00 | 32.33 | 44,100 | -0.71(-2.15%) |
Mar 12, 2020 | 30.01 | 33.44 | 30.00 | 33.04 | 30,563 | +0.00(+0.00%) |
Mar 11, 2020 | 33.04 | 33.23 | 32.27 | 33.04 | 11,729 | +0.04(+0.12%) |
Mar 10, 2020 | 34.00 | 34.31 | 32.56 | 33.00 | 19,249 | -0.85(-2.51%) |
Mar 09, 2020 | 33.99 | 34.00 | 33.35 | 33.85 | 15,011 | -1.78(-5.00%) |
Mar 06, 2020 | 35.26 | 36.10 | 34.80 | 35.63 | 14,047 | -0.33(-0.92%) |
Mar 05, 2020 | 37.44 | 37.44 | 35.96 | 35.96 | 10,346 | -1.53(-4.08%) |
Mar 04, 2020 | 38.00 | 38.00 | 37.01 | 37.49 | 11,178 | -0.51(-1.34%) |
Mar 03, 2020 | 38.00 | 38.00 | 37.13 | 38.00 | 21,540 | +0.60(+1.60%) |
Mar 02, 2020 | 36.14 | 37.64 | 36.14 | 37.40 | 16,907 | +1.26(+3.49%) |
Feb 28, 2020 | 34.34 | 36.53 | 34.25 | 36.14 | 22,506 | +0.47(+1.32%) |
Feb 27, 2020 | 35.99 | 35.99 | 35.19 | 35.67 | 9,938 | -0.23(-0.64%) |
Feb 26, 2020 | 35.50 | 36.02 | 35.50 | 35.90 | 16,694 | +0.15(+0.42%) |
Feb 25, 2020 | 35.51 | 35.80 | 35.50 | 35.75 | 4,786 | +0.15(+0.42%) |
Feb 24, 2020 | 34.00 | 35.75 | 34.00 | 35.60 | 14,475 | -0.40(-1.11%) |
Feb 21, 2020 | 35.75 | 36.00 | 35.75 | 36.00 | 3,300 | +0.03(+0.08%) |
Feb 20, 2020 | 35.52 | 35.98 | 35.51 | 35.97 | 3,572 | +0.23(+0.64%) |
Feb 19, 2020 | 35.50 | 35.74 | 35.50 | 35.74 | 1,617 | +0.48(+1.36%) |
Feb 18, 2020 | 34.99 | 35.49 | 34.99 | 35.26 | 7,584 | +0.45(+1.29%) |
Feb 14, 2020 | 34.81 | 34.81 | 34.81 | 0 | -0.04(-0.11%) | |
Feb 13, 2020 | 34.57 | 34.86 | 34.50 | 34.85 | 2,827 | +0.00(+0.00%) |
Feb 12, 2020 | 34.79 | 34.92 | 34.66 | 34.85 | 4,123 | -0.09(-0.26%) |
Feb 11, 2020 | 35.06 | 35.21 | 34.59 | 34.94 | 64,489 | -0.76(-2.13%) |
Feb 10, 2020 | 35.01 | 35.70 | 34.95 | 35.70 | 25,142 | +0.44(+1.25%) |
Feb 07, 2020 | 37.06 | 37.06 | 35.02 | 35.26 | 3,872 | -0.69(-1.92%) |
Feb 06, 2020 | 35.51 | 35.95 | 34.99 | 35.95 | 10,660 | +0.18(+0.50%) |
Feb 05, 2020 | 35.50 | 35.77 | 35.39 | 35.77 | 19,336 | +0.65(+1.85%) |
Feb 04, 2020 | 34.80 | 35.18 | 34.75 | 35.12 | 5,989 | +0.39(+1.12%) |
Feb 03, 2020 | 34.82 | 34.82 | 33.56 | 34.73 | 9,862 | +1.53(+4.61%) |
Jan 31, 2020 | 33.41 | 34.50 | 33.00 | 33.20 | 9,915 | -0.49(-1.45%) |
Jan 30, 2020 | 34.45 | 34.45 | 33.69 | 33.69 | 1,247 | -0.81(-2.35%) |
Jan 29, 2020 | 34.35 | 34.50 | 33.49 | 34.50 | 27,456 | +1.01(+3.02%) |
Jan 28, 2020 | 33.97 | 33.97 | 33.49 | 33.49 | 1,381 | -0.61(-1.79%) |
Jan 27, 2020 | 34.92 | 35.00 | 34.10 | 34.10 | 66,350 | -0.82(-2.35%) |
Jan 24, 2020 | 34.26 | 35.00 | 34.26 | 34.92 | 7,191 | +0.66(+1.93%) |
Jan 23, 2020 | 33.50 | 34.26 | 33.50 | 34.26 | 3,691 | +0.70(+2.09%) |
Jan 22, 2020 | 33.27 | 33.68 | 33.27 | 33.56 | 5,570 | -0.11(-0.33%) |
Jan 21, 2020 | 33.50 | 33.88 | 33.40 | 33.67 | 3,172 | +0.22(+0.66%) |
Jan 20, 2020 | 33.46 | 33.46 | 33.45 | 33.45 | 300 | -0.04(-0.12%) |
Jan 17, 2020 | 33.45 | 33.49 | 33.21 | 33.49 | 2,879 | +0.49(+1.48%) |
Jan 16, 2020 | 32.58 | 33.01 | 32.58 | 33.00 | 6,375 | +0.65(+2.01%) |
Jan 15, 2020 | 32.62 | 32.99 | 32.35 | 32.35 | 6,069 | -0.26(-0.80%) |
Jan 14, 2020 | 32.50 | 33.26 | 32.31 | 32.61 | 38,070 | +0.31(+0.96%) |
Jan 13, 2020 | 32.29 | 32.50 | 32.29 | 32.30 | 1,088 | +0.10(+0.31%) |
Jan 10, 2020 | 32.04 | 32.20 | 32.00 | 32.20 | 1,621 | +0.09(+0.28%) |
Jan 09, 2020 | 31.82 | 32.25 | 31.82 | 32.11 | 4,511 | -0.37(-1.14%) |
Jan 08, 2020 | 32.42 | 32.50 | 32.00 | 32.48 | 5,995 | -0.11(-0.34%) |
Jan 07, 2020 | 32.92 | 33.18 | 32.40 | 32.59 | 7,970 | -0.49(-1.48%) |
Jan 06, 2020 | 33.43 | 33.43 | 32.73 | 33.08 | 3,025 | -0.42(-1.25%) |
Jan 03, 2020 | 33.44 | 33.50 | 33.37 | 33.50 | 3,147 | -0.17(-0.50%) |
Jan 02, 2020 | 33.77 | 33.80 | 33.44 | 33.67 | 3,475 | -0.16(-0.47%) |
Dec 31, 2019 | 33.83 | 33.83 | 33.83 | 0 | +0.14(+0.42%) | |
Dec 30, 2019 | 33.63 | 33.79 | 33.46 | 33.69 | 2,250 | +0.14(+0.42%) |
Dec 27, 2019 | 33.50 | 33.63 | 33.32 | 33.55 | 2,084 | -0.09(-0.27%) |
Dec 24, 2019 | 33.64 | 33.64 | 33.64 | 0 | +0.64(+1.94%) | |
Dec 23, 2019 | 33.77 | 33.87 | 32.31 | 33.00 | 19,940 | -0.65(-1.93%) |
Dec 20, 2019 | 33.40 | 34.27 | 33.38 | 33.65 | 9,100 | -0.20(-0.59%) |
Dec 19, 2019 | 33.32 | 33.94 | 33.32 | 33.85 | 2,171 | +0.53(+1.59%) |
Dec 18, 2019 | 33.21 | 33.48 | 33.21 | 33.32 | 3,825 | +0.23(+0.70%) |
Dec 17, 2019 | 32.19 | 33.47 | 32.19 | 33.09 | 11,467 | +0.19(+0.58%) |
Dec 16, 2019 | 33.00 | 33.50 | 32.28 | 32.90 | 19,154 | -0.59(-1.76%) |
Dec 13, 2019 | 33.04 | 33.56 | 32.65 | 33.49 | 11,806 | +0.04(+0.12%) |
Dec 12, 2019 | 34.86 | 34.86 | 33.40 | 33.45 | 13,465 | -1.55(-4.43%) |
Dec 11, 2019 | 35.68 | 35.82 | 35.00 | 35.00 | 6,362 | -0.33(-0.93%) |
Dec 10, 2019 | 35.14 | 35.50 | 35.14 | 35.33 | 3,452 | +0.00(+0.00%) |
Dec 09, 2019 | 35.84 | 35.84 | 35.06 | 35.33 | 11,241 | -0.57(-1.59%) |
Dec 06, 2019 | 35.68 | 36.05 | 35.65 | 35.90 | 1,444 | +0.25(+0.70%) |
Dec 05, 2019 | 35.61 | 35.99 | 35.61 | 35.65 | 2,018 | +0.15(+0.42%) |
Dec 04, 2019 | 35.62 | 37.25 | 35.50 | 35.50 | 8,962 | -1.26(-3.43%) |
Dec 03, 2019 | 35.99 | 36.76 | 35.06 | 36.76 | 9,527 | +0.96(+2.68%) |
Dec 02, 2019 | 35.54 | 35.80 | 35.50 | 35.80 | 10,443 | -0.17(-0.47%) |
Nov 29, 2019 | 35.78 | 35.97 | 34.74 | 35.97 | 9,475 | +1.48(+4.29%) |
Nov 28, 2019 | 34.89 | 35.36 | 34.12 | 34.49 | 12,383 | +0.09(+0.26%) |
Nov 27, 2019 | 31.75 | 34.40 | 31.34 | 34.40 | 41,147 | +2.63(+8.28%) |
Nov 26, 2019 | 31.58 | 31.78 | 31.49 | 31.77 | 3,221 | +0.05(+0.16%) |
Nov 25, 2019 | 31.78 | 31.78 | 31.52 | 31.72 | 3,990 | -0.06(-0.19%) |
Nov 22, 2019 | 32.09 | 32.09 | 31.74 | 31.78 | 5,008 | -0.43(-1.33%) |
Nov 21, 2019 | 31.98 | 32.71 | 31.98 | 32.21 | 3,320 | -0.38(-1.17%) |
Nov 20, 2019 | 32.50 | 32.63 | 32.25 | 32.59 | 5,500 | +0.21(+0.65%) |
Nov 19, 2019 | 32.46 | 32.57 | 32.25 | 32.38 | 24,287 | -0.17(-0.52%) |
Nov 18, 2019 | 31.97 | 32.95 | 31.96 | 32.55 | 7,234 | +0.52(+1.62%) |
Nov 15, 2019 | 32.59 | 32.59 | 32.02 | 32.03 | 48,649 | -0.10(-0.31%) |
Nov 14, 2019 | 31.71 | 32.20 | 31.71 | 32.13 | 5,457 | +0.46(+1.45%) |
Nov 13, 2019 | 32.45 | 32.60 | 31.67 | 31.67 | 15,242 | -0.42(-1.31%) |
Nov 12, 2019 | 32.05 | 32.30 | 31.59 | 32.09 | 10,193 | +0.18(+0.56%) |
Nov 11, 2019 | 31.39 | 32.23 | 31.39 | 31.91 | 13,285 | +0.78(+2.51%) |
Nov 08, 2019 | 30.24 | 31.44 | 30.11 | 31.13 | 372,439 | +1.15(+3.84%) |
Nov 07, 2019 | 29.82 | 30.10 | 29.69 | 29.98 | 9,498 | +0.23(+0.77%) |
Nov 06, 2019 | 30.05 | 30.20 | 29.51 | 29.75 | 67,442 | -0.30(-1.00%) |
Nov 05, 2019 | 29.99 | 30.26 | 29.50 | 30.05 | 27,768 | +0.23(+0.77%) |
Nov 04, 2019 | 29.36 | 29.93 | 29.36 | 29.82 | 13,452 | +0.32(+1.08%) |
Nov 01, 2019 | 29.25 | 29.50 | 28.97 | 29.50 | 4,595 | +0.28(+0.96%) |
Oct 31, 2019 | 29.00 | 29.22 | 28.98 | 29.22 | 3,300 | +0.24(+0.83%) |
Oct 30, 2019 | 29.24 | 29.26 | 28.98 | 28.98 | 970 | -0.02(-0.07%) |
Oct 28, 2019 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 29.25 | 29.25 | 28.97 | 29.00 | 15,505 | -0.50(-1.69%) |
Oct 24, 2019 | 29.41 | 29.50 | 28.97 | 29.50 | 5,077 | +0.25(+0.85%) |
Oct 23, 2019 | 29.49 | 29.69 | 29.21 | 29.25 | 4,427 | +0.00(+0.00%) |
Oct 22, 2019 | 29.06 | 29.50 | 29.06 | 29.25 | 9,459 | +0.30(+1.04%) |
Oct 21, 2019 | 28.92 | 29.00 | 28.90 | 28.95 | 2,655 | +0.20(+0.70%) |
Oct 18, 2019 | 28.91 | 28.94 | 28.75 | 28.75 | 1,447 | -0.05(-0.17%) |
Oct 17, 2019 | 28.91 | 28.91 | 28.80 | 28.80 | 400 | -0.12(-0.41%) |
Oct 16, 2019 | 28.70 | 28.92 | 28.70 | 28.92 | 2,489 | +0.15(+0.52%) |
Oct 15, 2019 | 28.60 | 28.77 | 28.60 | 28.77 | 1,588 | +0.25(+0.88%) |
Oct 11, 2019 | 28.52 | 28.52 | 28.52 | 0 | -0.23(-0.80%) | |
Oct 10, 2019 | 28.85 | 29.07 | 28.75 | 28.75 | 4,404 | +0.00(+0.00%) |
Oct 09, 2019 | 28.80 | 28.80 | 28.50 | 28.75 | 2,870 | -0.33(-1.13%) |
Oct 08, 2019 | 28.50 | 29.08 | 28.50 | 29.08 | 7,498 | +0.58(+2.04%) |
Oct 07, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 280 | +0.00(+0.00%) |
Oct 04, 2019 | 28.51 | 28.60 | 28.50 | 28.50 | 2,689 | +0.00(+0.00%) |
Oct 03, 2019 | 28.60 | 28.80 | 28.50 | 28.50 | 4,172 | -0.02(-0.07%) |
Oct 02, 2019 | 28.65 | 28.77 | 28.50 | 28.52 | 13,080 | -0.25(-0.87%) |
Oct 01, 2019 | 29.00 | 29.21 | 28.77 | 28.77 | 7,728 | -0.26(-0.90%) |
Sep 30, 2019 | 28.93 | 29.31 | 28.84 | 29.03 | 17,230 | +0.18(+0.62%) |
Sep 27, 2019 | 29.26 | 29.46 | 28.85 | 28.85 | 6,197 | -0.50(-1.70%) |
Sep 26, 2019 | 29.01 | 29.35 | 28.80 | 29.35 | 7,200 | +0.35(+1.21%) |
Sep 25, 2019 | 29.37 | 29.65 | 28.55 | 29.00 | 26,747 | -0.50(-1.69%) |
Sep 24, 2019 | 29.65 | 29.71 | 29.46 | 29.50 | 1,300 | -0.30(-1.01%) |
Sep 23, 2019 | 29.42 | 29.92 | 29.35 | 29.80 | 2,260 | +0.25(+0.85%) |
Sep 20, 2019 | 29.89 | 30.15 | 29.19 | 29.55 | 5,196 | -0.46(-1.53%) |
Sep 19, 2019 | 28.55 | 30.19 | 28.55 | 30.01 | 34,035 | +1.58(+5.56%) |
Sep 18, 2019 | 28.88 | 28.88 | 28.35 | 28.43 | 1,877 | +0.14(+0.49%) |
Sep 17, 2019 | 28.52 | 28.52 | 28.04 | 28.29 | 3,158 | -0.01(-0.04%) |
Sep 16, 2019 | 29.08 | 29.08 | 28.20 | 28.30 | 61,419 | +0.34(+1.22%) |
Sep 13, 2019 | 28.14 | 28.54 | 27.96 | 27.96 | 4,794 | -0.02(-0.07%) |
Sep 12, 2019 | 28.15 | 28.47 | 27.78 | 27.98 | 4,505 | -0.26(-0.92%) |
Sep 11, 2019 | 28.52 | 28.78 | 28.13 | 28.24 | 3,055 | -0.16(-0.56%) |
Sep 10, 2019 | 28.51 | 29.27 | 28.40 | 28.40 | 11,768 | -0.47(-1.63%) |
Sep 09, 2019 | 29.06 | 29.10 | 28.87 | 28.87 | 1,355 | -0.13(-0.45%) |
Sep 06, 2019 | 28.71 | 29.56 | 28.70 | 29.00 | 4,552 | +0.22(+0.76%) |
Sep 05, 2019 | 28.64 | 28.95 | 28.52 | 28.78 | 4,554 | +0.03(+0.10%) |
Sep 04, 2019 | 28.99 | 28.99 | 28.50 | 28.75 | 4,429 | +0.00(+0.00%) |
Sep 03, 2019 | 28.56 | 28.75 | 28.38 | 28.75 | 1,706 | +0.21(+0.74%) |
Aug 30, 2019 | 28.54 | 28.54 | 28.54 | 0 | +0.30(+1.06%) | |
Aug 29, 2019 | 28.00 | 28.54 | 28.00 | 28.24 | 13,933 | +0.39(+1.40%) |
Aug 28, 2019 | 27.66 | 27.87 | 27.65 | 27.85 | 2,200 | +0.20(+0.72%) |
Aug 27, 2019 | 26.78 | 27.76 | 26.78 | 27.65 | 6,427 | +0.01(+0.04%) |
Aug 26, 2019 | 27.66 | 27.78 | 27.44 | 27.64 | 5,759 | -0.10(-0.36%) |
Aug 23, 2019 | 27.52 | 27.78 | 27.52 | 27.74 | 1,400 | +0.44(+1.61%) |
Aug 22, 2019 | 27.51 | 27.75 | 27.25 | 27.30 | 4,925 | -0.30(-1.09%) |
Aug 21, 2019 | 28.29 | 28.30 | 27.50 | 27.60 | 11,584 | -0.64(-2.27%) |
Aug 20, 2019 | 28.36 | 28.43 | 28.00 | 28.24 | 8,300 | -0.17(-0.60%) |
Aug 19, 2019 | 28.71 | 28.71 | 28.35 | 28.41 | 1,557 | -0.55(-1.90%) |
Aug 16, 2019 | 28.80 | 28.98 | 28.70 | 28.96 | 4,562 | +0.22(+0.77%) |
Aug 15, 2019 | 29.02 | 29.46 | 28.74 | 28.74 | 3,382 | -0.52(-1.78%) |
Aug 14, 2019 | 29.52 | 29.52 | 29.07 | 29.26 | 8,634 | -0.27(-0.91%) |
Aug 13, 2019 | 30.01 | 30.04 | 29.30 | 29.53 | 5,752 | -0.57(-1.89%) |
Aug 12, 2019 | 28.78 | 30.10 | 28.44 | 30.10 | 9,758 | +1.10(+3.79%) |
Aug 09, 2019 | 26.61 | 29.25 | 26.61 | 29.00 | 5,511 | +0.21(+0.73%) |
Aug 08, 2019 | 28.00 | 28.88 | 27.42 | 28.79 | 7,640 | +0.78(+2.78%) |
Aug 07, 2019 | 28.75 | 28.75 | 27.50 | 28.01 | 13,841 | -0.99(-3.41%) |
Aug 06, 2019 | 27.52 | 29.00 | 27.52 | 29.00 | 6,859 | +0.72(+2.55%) |
Aug 02, 2019 | 28.28 | 28.28 | 28.28 | 0 | -0.22(-0.77%) | |
Aug 01, 2019 | 28.89 | 28.90 | 28.44 | 28.50 | 1,823 | -0.19(-0.66%) |
Jul 31, 2019 | 29.12 | 29.12 | 28.53 | 28.69 | 2,129 | -0.42(-1.44%) |
Jul 30, 2019 | 29.74 | 29.74 | 28.98 | 29.11 | 6,900 | -0.80(-2.67%) |
Jul 29, 2019 | 30.00 | 30.01 | 29.69 | 29.91 | 6,061 | -0.44(-1.45%) |
Jul 26, 2019 | 29.00 | 31.19 | 29.00 | 30.35 | 19,155 | +1.43(+4.94%) |
Jul 25, 2019 | 28.00 | 28.92 | 27.63 | 28.92 | 6,300 | +1.27(+4.59%) |
Jul 24, 2019 | 27.51 | 27.65 | 27.51 | 27.65 | 267 | +0.25(+0.91%) |
Jul 23, 2019 | 27.55 | 27.59 | 27.29 | 27.40 | 2,100 | -0.20(-0.72%) |
Jul 22, 2019 | 27.00 | 27.70 | 27.00 | 27.60 | 69,057 | +0.67(+2.49%) |
Jul 19, 2019 | 26.94 | 26.94 | 26.50 | 26.93 | 1,275 | -0.07(-0.26%) |
Jul 18, 2019 | 26.52 | 27.16 | 26.52 | 27.00 | 4,902 | -0.04(-0.15%) |
Jul 17, 2019 | 27.19 | 27.19 | 27.01 | 27.04 | 1,400 | -0.23(-0.84%) |
Jul 16, 2019 | 27.49 | 27.50 | 27.27 | 27.27 | 1,668 | -0.23(-0.84%) |
Jul 15, 2019 | 26.81 | 27.50 | 26.58 | 27.50 | 5,550 | +0.78(+2.92%) |
Jul 12, 2019 | 27.26 | 27.26 | 26.70 | 26.72 | 6,176 | -0.63(-2.30%) |
Jul 11, 2019 | 27.80 | 27.80 | 27.25 | 27.35 | 8,519 | -0.58(-2.08%) |
Jul 10, 2019 | 27.50 | 27.93 | 27.25 | 27.93 | 6,221 | +0.23(+0.83%) |
Jul 09, 2019 | 27.70 | 27.70 | 27.50 | 27.70 | 2,500 | +0.00(+0.00%) |
Jul 08, 2019 | 27.36 | 27.77 | 27.35 | 27.70 | 15,951 | +0.23(+0.84%) |
Jul 05, 2019 | 27.26 | 27.61 | 27.25 | 27.47 | 3,375 | +0.22(+0.81%) |
Jul 04, 2019 | 27.40 | 27.45 | 27.25 | 27.25 | 1,210 | -0.07(-0.26%) |
Jul 03, 2019 | 27.47 | 27.53 | 27.32 | 27.32 | 1,572 | +0.07(+0.26%) |
Jul 02, 2019 | 27.25 | 27.39 | 27.25 | 27.25 | 1,930 | +0.00(+0.00%) |
Jun 28, 2019 | 27.25 | 27.25 | 27.25 | 0 | -0.01(-0.04%) | |
Jun 27, 2019 | 27.25 | 27.48 | 27.25 | 27.26 | 3,635 | +0.01(+0.04%) |
Jun 26, 2019 | 27.25 | 27.48 | 27.25 | 27.25 | 2,138 | +0.00(+0.00%) |
Jun 25, 2019 | 27.41 | 27.55 | 27.25 | 27.25 | 2,175 | -0.05(-0.18%) |
Jun 24, 2019 | 28.08 | 28.08 | 27.25 | 27.30 | 4,856 | -0.95(-3.36%) |
Jun 21, 2019 | 27.70 | 28.25 | 27.50 | 28.25 | 4,575 | +0.75(+2.73%) |
Jun 20, 2019 | 26.90 | 27.50 | 26.90 | 27.50 | 10,202 | +0.57(+2.12%) |
Jun 19, 2019 | 27.51 | 27.70 | 26.82 | 26.93 | 8,281 | -0.77(-2.78%) |
Jun 18, 2019 | 27.51 | 27.70 | 27.50 | 27.70 | 1,600 | +0.00(+0.00%) |
Jun 17, 2019 | 27.70 | 27.70 | 27.44 | 27.70 | 2,782 | +0.00(+0.00%) |
Jun 14, 2019 | 27.51 | 27.70 | 27.50 | 27.70 | 4,547 | -0.05(-0.18%) |
Jun 13, 2019 | 27.50 | 27.75 | 27.50 | 27.75 | 10,300 | +0.24(+0.87%) |
Jun 12, 2019 | 27.49 | 27.74 | 27.35 | 27.51 | 4,792 | +0.01(+0.04%) |
Jun 11, 2019 | 27.34 | 27.50 | 27.25 | 27.50 | 4,418 | +0.21(+0.77%) |
Jun 10, 2019 | 27.18 | 27.29 | 27.18 | 27.29 | 1,451 | +0.29(+1.07%) |
Jun 07, 2019 | 27.64 | 27.64 | 26.98 | 27.00 | 8,486 | -0.72(-2.60%) |
Jun 06, 2019 | 28.00 | 28.00 | 27.70 | 27.72 | 9,129 | -0.10(-0.36%) |
Jun 05, 2019 | 27.71 | 28.16 | 27.64 | 27.82 | 15,536 | -0.01(-0.04%) |
Jun 04, 2019 | 27.82 | 28.17 | 27.70 | 27.83 | 5,668 | -0.11(-0.39%) |
Jun 03, 2019 | 27.75 | 27.94 | 27.64 | 27.94 | 9,111 | +0.20(+0.72%) |
May 31, 2019 | 27.62 | 27.75 | 27.58 | 27.74 | 33,238 | +0.05(+0.18%) |
May 30, 2019 | 27.76 | 27.90 | 27.25 | 27.69 | 11,560 | -0.27(-0.97%) |
May 29, 2019 | 27.82 | 28.00 | 27.34 | 27.96 | 7,325 | -0.04(-0.14%) |
May 28, 2019 | 27.24 | 28.50 | 27.24 | 28.00 | 7,961 | +0.94(+3.47%) |
May 27, 2019 | 27.00 | 27.54 | 27.00 | 27.06 | 6,950 | +0.05(+0.19%) |
May 24, 2019 | 27.01 | 27.24 | 26.78 | 27.01 | 6,294 | +0.00(+0.00%) |
May 23, 2019 | 27.26 | 27.26 | 27.00 | 27.01 | 4,503 | -0.40(-1.46%) |
May 22, 2019 | 27.25 | 27.42 | 27.25 | 27.41 | 1,579 | +0.16(+0.59%) |
May 21, 2019 | 27.11 | 27.25 | 27.00 | 27.25 | 6,500 | +0.25(+0.93%) |
May 17, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 26.99 | 27.52 | 26.75 | 27.00 | 7,758 | +0.21(+0.78%) |
May 15, 2019 | 26.51 | 27.00 | 26.50 | 26.79 | 4,370 | +0.29(+1.09%) |
May 14, 2019 | 26.41 | 26.93 | 26.26 | 26.50 | 10,154 | +0.09(+0.34%) |
May 13, 2019 | 26.51 | 26.94 | 26.19 | 26.41 | 1,000 | -0.25(-0.94%) |
May 10, 2019 | 26.08 | 26.70 | 26.08 | 26.66 | 5,938 | +0.62(+2.38%) |
May 09, 2019 | 26.32 | 26.33 | 26.04 | 26.04 | 5,220 | -0.06(-0.23%) |
May 08, 2019 | 25.45 | 26.10 | 25.45 | 26.10 | 1,519 | +0.49(+1.91%) |
May 07, 2019 | 25.27 | 25.61 | 25.27 | 25.61 | 1,517 | +0.35(+1.39%) |
May 06, 2019 | 25.20 | 25.40 | 25.15 | 25.26 | 3,355 | -0.10(-0.39%) |
May 03, 2019 | 25.00 | 25.37 | 25.00 | 25.36 | 1,920 | +0.50(+2.01%) |
May 02, 2019 | 24.67 | 25.09 | 24.67 | 24.86 | 4,485 | +0.31(+1.26%) |