Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.74 | 21.85 | 20.90 | 21.34 | 46,105 | -1.18(-5.25%) |
Apr 29, 2020 | 20.86 | 23.14 | 20.86 | 22.52 | 56,680 | +1.70(+8.16%) |
Apr 28, 2020 | 20.80 | 20.85 | 20.13 | 20.82 | 32,736 | +0.73(+3.61%) |
Apr 27, 2020 | 19.26 | 20.29 | 19.07 | 20.10 | 34,361 | +1.32(+7.04%) |
Apr 24, 2020 | 18.43 | 19.03 | 17.85 | 18.78 | 24,862 | +0.51(+2.77%) |
Apr 23, 2020 | 17.81 | 18.56 | 17.65 | 18.27 | 30,728 | +0.85(+4.91%) |
Apr 22, 2020 | 18.38 | 18.38 | 16.94 | 17.42 | 22,797 | -0.54(-2.99%) |
Apr 21, 2020 | 17.15 | 17.98 | 17.03 | 17.95 | 34,152 | +0.03(+0.17%) |
Apr 20, 2020 | 16.71 | 18.20 | 16.71 | 17.92 | 39,834 | +0.56(+3.20%) |
Apr 17, 2020 | 16.74 | 17.61 | 16.51 | 17.37 | 34,424 | +1.24(+7.70%) |
Apr 16, 2020 | 16.54 | 17.19 | 15.51 | 16.12 | 46,086 | -0.64(-3.79%) |
Apr 15, 2020 | 18.10 | 18.28 | 16.53 | 16.76 | 45,381 | -2.34(-12.27%) |
Apr 14, 2020 | 18.43 | 19.14 | 18.19 | 19.10 | 39,675 | +0.64(+3.44%) |
Apr 13, 2020 | 20.37 | 21.09 | 18.29 | 18.47 | 24,117 | -2.13(-10.32%) |
Apr 09, 2020 | 18.71 | 20.73 | 18.71 | 20.59 | 43,080 | +2.24(+12.18%) |
Apr 08, 2020 | 18.21 | 18.53 | 17.30 | 18.36 | 41,827 | -0.08(-0.43%) |
Apr 07, 2020 | 19.52 | 19.67 | 17.76 | 18.44 | 39,886 | -0.54(-2.83%) |
Apr 06, 2020 | 18.11 | 19.47 | 17.80 | 18.98 | 57,060 | +1.63(+9.39%) |
Apr 03, 2020 | 16.98 | 17.62 | 16.82 | 17.35 | 48,314 | -0.08(-0.46%) |
Apr 02, 2020 | 16.90 | 17.77 | 16.53 | 17.43 | 29,828 | +0.44(+2.57%) |
Apr 01, 2020 | 17.96 | 19.20 | 16.90 | 16.99 | 43,975 | -2.26(-11.72%) |
Mar 31, 2020 | 17.73 | 19.36 | 17.58 | 19.24 | 70,439 | +1.12(+6.20%) |
Mar 30, 2020 | 16.79 | 18.14 | 16.67 | 18.12 | 26,961 | +1.52(+9.16%) |
Mar 27, 2020 | 17.40 | 17.86 | 16.47 | 16.60 | 71,465 | -1.28(-7.17%) |
Mar 26, 2020 | 17.86 | 18.63 | 17.52 | 17.88 | 41,109 | +0.25(+1.41%) |
Mar 25, 2020 | 17.17 | 18.90 | 16.68 | 17.63 | 56,421 | -0.21(-1.17%) |
Mar 24, 2020 | 16.49 | 18.15 | 16.07 | 17.84 | 73,722 | +1.71(+10.59%) |
Mar 23, 2020 | 16.92 | 16.92 | 15.15 | 16.13 | 81,767 | -0.65(-3.85%) |
Mar 20, 2020 | 16.00 | 18.74 | 15.80 | 16.78 | 107,802 | +0.40(+2.43%) |
Mar 19, 2020 | 13.91 | 17.76 | 13.50 | 16.38 | 97,259 | +2.91(+21.61%) |
Mar 18, 2020 | 17.82 | 18.07 | 13.46 | 13.47 | 76,588 | -6.22(-31.58%) |
Mar 17, 2020 | 16.63 | 19.69 | 16.40 | 19.69 | 62,989 | +3.41(+20.93%) |
Mar 16, 2020 | 18.52 | 19.26 | 16.15 | 16.28 | 84,923 | -5.17(-24.09%) |
Mar 13, 2020 | 19.94 | 21.66 | 19.28 | 21.45 | 50,227 | +2.45(+12.92%) |
Mar 12, 2020 | 18.41 | 19.07 | 17.46 | 19.00 | 66,480 | -0.66(-3.34%) |
Mar 11, 2020 | 18.91 | 21.05 | 18.88 | 19.65 | 70,063 | +0.03(+0.15%) |
Mar 10, 2020 | 21.12 | 21.98 | 17.70 | 19.62 | 192,403 | -0.95(-4.64%) |
Mar 09, 2020 | 20.88 | 21.89 | 20.14 | 20.57 | 28,787 | -2.00(-8.85%) |
Mar 06, 2020 | 22.09 | 23.11 | 21.58 | 22.57 | 54,756 | -0.57(-2.45%) |
Mar 05, 2020 | 24.00 | 24.58 | 22.70 | 23.14 | 60,285 | -1.65(-6.65%) |
Mar 04, 2020 | 24.37 | 24.90 | 23.84 | 24.79 | 49,230 | +0.59(+2.42%) |
Mar 03, 2020 | 25.04 | 26.04 | 23.84 | 24.20 | 27,379 | -0.99(-3.94%) |
Mar 02, 2020 | 23.70 | 25.66 | 23.70 | 25.19 | 29,876 | +1.38(+5.80%) |
Feb 28, 2020 | 24.08 | 25.08 | 23.13 | 23.81 | 34,525 | -1.00(-4.04%) |
Feb 27, 2020 | 25.70 | 26.67 | 24.82 | 24.82 | 23,292 | -1.19(-4.58%) |
Feb 26, 2020 | 26.88 | 26.88 | 25.85 | 26.01 | 18,660 | -0.75(-2.78%) |
Feb 25, 2020 | 26.96 | 27.05 | 26.58 | 26.75 | 20,622 | -0.23(-0.85%) |
Feb 24, 2020 | 27.06 | 27.65 | 26.90 | 26.98 | 25,957 | -0.68(-2.44%) |
Feb 21, 2020 | 27.80 | 27.93 | 27.62 | 27.66 | 21,943 | -0.08(-0.29%) |
Feb 20, 2020 | 27.74 | 28.07 | 27.41 | 27.74 | 20,645 | -0.09(-0.32%) |
Feb 19, 2020 | 27.79 | 28.12 | 27.73 | 27.83 | 26,778 | +0.14(+0.50%) |
Feb 18, 2020 | 27.79 | 27.90 | 27.53 | 27.69 | 26,964 | -0.01(-0.04%) |
Feb 14, 2020 | 27.82 | 28.02 | 27.58 | 27.70 | 14,796 | -0.12(-0.43%) |
Feb 13, 2020 | 27.42 | 27.97 | 27.27 | 27.82 | 20,662 | +0.33(+1.19%) |
Feb 12, 2020 | 27.61 | 27.68 | 27.32 | 27.49 | 16,010 | +0.16(+0.58%) |
Feb 11, 2020 | 27.15 | 27.54 | 27.12 | 27.33 | 35,385 | +0.35(+1.29%) |
Feb 10, 2020 | 27.07 | 27.16 | 26.86 | 26.98 | 13,223 | +0.17(+0.63%) |
Feb 07, 2020 | 26.92 | 27.16 | 26.80 | 26.81 | 29,391 | -0.05(-0.19%) |
Feb 06, 2020 | 27.19 | 27.36 | 26.86 | 26.86 | 18,610 | -0.09(-0.33%) |
Feb 05, 2020 | 26.76 | 27.32 | 26.01 | 26.95 | 22,990 | +0.57(+2.17%) |
Feb 04, 2020 | 26.25 | 26.64 | 26.25 | 26.38 | 54,141 | +0.33(+1.25%) |
Feb 03, 2020 | 26.08 | 26.36 | 26.05 | 26.05 | 18,288 | +0.28(+1.07%) |
Jan 31, 2020 | 26.99 | 26.99 | 25.62 | 25.78 | 27,216 | -1.37(-5.06%) |
Jan 30, 2020 | 26.86 | 27.31 | 26.75 | 27.15 | 13,718 | +0.00(+0.00%) |
Jan 29, 2020 | 28.83 | 28.83 | 26.84 | 27.15 | 26,638 | -0.83(-2.97%) |
Jan 28, 2020 | 28.22 | 28.22 | 27.87 | 27.98 | 12,980 | -0.13(-0.46%) |
Jan 27, 2020 | 28.18 | 29.13 | 27.98 | 28.11 | 20,064 | -0.41(-1.42%) |
Jan 24, 2020 | 28.65 | 28.79 | 28.40 | 28.51 | 13,760 | -0.25(-0.86%) |
Jan 23, 2020 | 28.61 | 28.92 | 28.45 | 28.76 | 28,324 | -0.07(-0.24%) |
Jan 22, 2020 | 28.58 | 28.91 | 28.20 | 28.83 | 25,145 | +0.13(+0.45%) |
Jan 21, 2020 | 29.02 | 29.20 | 28.69 | 28.70 | 27,989 | -0.50(-1.73%) |
Jan 17, 2020 | 29.48 | 29.48 | 28.88 | 29.21 | 20,943 | -0.08(-0.27%) |
Jan 16, 2020 | 29.19 | 29.52 | 29.13 | 29.29 | 20,888 | +0.34(+1.16%) |
Jan 15, 2020 | 28.99 | 29.30 | 28.87 | 28.95 | 38,099 | -0.18(-0.61%) |
Jan 14, 2020 | 29.05 | 29.35 | 29.05 | 29.13 | 27,784 | -0.11(-0.37%) |
Jan 13, 2020 | 29.18 | 29.36 | 29.10 | 29.24 | 17,928 | +0.13(+0.44%) |
Jan 10, 2020 | 29.23 | 29.30 | 28.99 | 29.11 | 27,317 | -0.09(-0.30%) |
Jan 09, 2020 | 28.98 | 29.48 | 28.98 | 29.20 | 18,565 | +0.15(+0.51%) |
Jan 08, 2020 | 28.66 | 29.47 | 28.56 | 29.05 | 48,677 | +0.44(+1.55%) |
Jan 07, 2020 | 29.01 | 29.17 | 28.54 | 28.60 | 17,032 | -0.42(-1.43%) |
Jan 06, 2020 | 28.92 | 29.30 | 28.61 | 29.02 | 25,864 | -0.24(-0.81%) |
Jan 03, 2020 | 29.27 | 29.50 | 29.12 | 29.26 | 19,426 | -0.40(-1.33%) |
Jan 02, 2020 | 29.80 | 29.80 | 29.35 | 29.65 | 19,992 | -0.12(-0.40%) |
Dec 31, 2019 | 29.39 | 29.81 | 29.06 | 29.77 | 32,275 | +0.15(+0.50%) |
Dec 30, 2019 | 29.63 | 29.92 | 29.54 | 29.62 | 11,347 | -0.15(-0.50%) |
Dec 27, 2019 | 29.38 | 29.77 | 29.32 | 29.77 | 17,402 | +0.14(+0.47%) |
Dec 26, 2019 | 29.52 | 29.79 | 29.20 | 29.63 | 19,514 | -0.07(-0.23%) |
Dec 24, 2019 | 30.01 | 30.47 | 29.41 | 29.70 | 7,992 | -0.28(-0.92%) |
Dec 23, 2019 | 30.39 | 30.39 | 29.74 | 29.98 | 27,660 | -0.42(-1.37%) |
Dec 20, 2019 | 30.47 | 30.62 | 29.96 | 30.39 | 72,341 | +0.00(+0.00%) |
Dec 19, 2019 | 30.30 | 30.64 | 30.17 | 30.39 | 23,060 | +0.26(+0.85%) |
Dec 18, 2019 | 30.91 | 30.91 | 30.04 | 30.14 | 26,879 | -0.69(-2.24%) |
Dec 17, 2019 | 30.64 | 30.89 | 30.54 | 30.83 | 21,417 | +0.19(+0.61%) |
Dec 16, 2019 | 30.13 | 30.78 | 30.05 | 30.64 | 42,813 | +0.65(+2.18%) |
Dec 13, 2019 | 29.42 | 30.03 | 29.34 | 29.99 | 33,894 | +0.59(+2.02%) |
Dec 12, 2019 | 29.06 | 29.65 | 28.92 | 29.39 | 50,786 | +0.49(+1.71%) |
Dec 11, 2019 | 29.24 | 29.24 | 28.74 | 28.90 | 13,194 | -0.28(-0.95%) |
Dec 10, 2019 | 28.97 | 29.25 | 28.89 | 29.18 | 15,493 | +0.24(+0.82%) |
Dec 09, 2019 | 29.07 | 29.16 | 28.88 | 28.94 | 14,368 | -0.21(-0.71%) |
Dec 06, 2019 | 28.83 | 29.25 | 28.83 | 29.15 | 28,633 | +0.42(+1.44%) |
Dec 05, 2019 | 28.82 | 28.90 | 28.57 | 28.73 | 12,439 | +0.15(+0.52%) |
Dec 04, 2019 | 28.36 | 28.75 | 28.17 | 28.58 | 19,186 | +0.32(+1.12%) |
Dec 03, 2019 | 28.32 | 28.38 | 28.06 | 28.27 | 20,574 | -0.44(-1.55%) |
Dec 02, 2019 | 28.95 | 29.02 | 28.61 | 28.71 | 23,234 | -0.30(-1.02%) |
Nov 29, 2019 | 28.77 | 29.10 | 28.77 | 29.01 | 13,557 | +0.11(+0.38%) |
Nov 27, 2019 | 28.78 | 28.94 | 28.14 | 28.90 | 23,776 | +0.22(+0.76%) |
Nov 26, 2019 | 29.35 | 29.35 | 28.55 | 28.68 | 47,785 | -0.59(-2.03%) |
Nov 25, 2019 | 29.10 | 29.60 | 29.10 | 29.28 | 24,104 | +0.47(+1.65%) |
Nov 22, 2019 | 28.83 | 28.89 | 28.65 | 28.80 | 7,082 | +0.09(+0.31%) |
Nov 21, 2019 | 29.11 | 29.11 | 28.58 | 28.71 | 13,474 | -0.23(-0.79%) |
Nov 20, 2019 | 28.96 | 29.33 | 28.70 | 28.94 | 32,699 | -0.25(-0.85%) |
Nov 19, 2019 | 28.73 | 29.43 | 28.73 | 29.19 | 23,561 | +0.54(+1.90%) |
Nov 18, 2019 | 28.98 | 29.05 | 28.64 | 28.64 | 23,128 | -0.40(-1.36%) |
Nov 15, 2019 | 29.09 | 29.30 | 28.74 | 29.04 | 17,604 | +0.18(+0.62%) |
Nov 14, 2019 | 29.00 | 29.22 | 28.83 | 28.86 | 15,747 | -0.14(-0.48%) |
Nov 13, 2019 | 29.28 | 29.34 | 28.80 | 29.00 | 19,372 | -0.52(-1.77%) |
Nov 12, 2019 | 29.54 | 29.56 | 29.39 | 29.52 | 11,611 | +0.05(+0.17%) |
Nov 11, 2019 | 29.26 | 29.56 | 29.20 | 29.47 | 13,305 | +0.05(+0.17%) |
Nov 08, 2019 | 29.60 | 29.65 | 29.28 | 29.42 | 18,818 | -0.11(-0.37%) |
Nov 07, 2019 | 29.65 | 29.65 | 29.14 | 29.53 | 32,009 | +0.01(+0.03%) |
Nov 06, 2019 | 29.39 | 29.65 | 28.99 | 29.52 | 27,491 | -0.08(-0.27%) |
Nov 05, 2019 | 29.52 | 29.65 | 29.16 | 29.60 | 22,426 | +0.09(+0.30%) |
Nov 04, 2019 | 29.45 | 29.70 | 29.24 | 29.51 | 30,822 | +0.31(+1.05%) |
Nov 01, 2019 | 29.06 | 29.28 | 28.95 | 29.21 | 20,538 | +0.57(+2.00%) |
Oct 31, 2019 | 28.93 | 28.93 | 28.34 | 28.63 | 23,094 | -0.38(-1.32%) |
Oct 30, 2019 | 28.61 | 29.02 | 28.09 | 29.02 | 19,291 | -0.13(-0.44%) |
Oct 29, 2019 | 28.69 | 29.39 | 28.69 | 29.14 | 16,132 | +0.28(+0.95%) |
Oct 28, 2019 | 29.10 | 29.16 | 28.74 | 28.87 | 20,080 | +0.27(+0.93%) |
Oct 25, 2019 | 28.33 | 29.09 | 28.33 | 28.60 | 16,159 | +0.29(+1.01%) |
Oct 24, 2019 | 28.48 | 29.51 | 26.02 | 28.32 | 23,170 | -0.60(-2.08%) |
Oct 23, 2019 | 29.12 | 29.17 | 28.33 | 28.92 | 29,105 | +0.15(+0.51%) |
Oct 22, 2019 | 28.53 | 29.12 | 28.47 | 28.77 | 15,444 | +0.13(+0.45%) |
Oct 21, 2019 | 28.43 | 28.83 | 28.29 | 28.64 | 27,555 | +0.40(+1.43%) |
Oct 18, 2019 | 27.69 | 28.29 | 27.69 | 28.24 | 35,875 | +0.34(+1.23%) |
Oct 17, 2019 | 28.07 | 28.07 | 27.78 | 27.89 | 33,186 | -0.10(-0.35%) |
Oct 16, 2019 | 28.08 | 28.28 | 27.79 | 27.99 | 25,924 | -0.15(-0.52%) |
Oct 15, 2019 | 27.98 | 28.47 | 27.88 | 28.14 | 32,196 | +0.07(+0.25%) |
Oct 14, 2019 | 27.52 | 28.07 | 27.48 | 28.07 | 14,541 | +0.38(+1.39%) |
Oct 11, 2019 | 28.00 | 28.27 | 27.57 | 27.69 | 35,977 | +0.02(+0.07%) |
Oct 10, 2019 | 28.16 | 28.22 | 27.58 | 27.67 | 34,129 | -0.35(-1.26%) |
Oct 09, 2019 | 28.23 | 28.34 | 27.94 | 28.02 | 38,469 | -0.06(-0.21%) |
Oct 08, 2019 | 27.85 | 28.21 | 27.43 | 28.08 | 54,834 | +0.00(+0.00%) |
Oct 07, 2019 | 27.62 | 28.20 | 27.62 | 28.08 | 27,272 | +0.29(+1.03%) |
Oct 04, 2019 | 27.82 | 27.91 | 27.33 | 27.80 | 21,240 | +0.36(+1.33%) |
Oct 03, 2019 | 26.86 | 27.99 | 26.76 | 27.43 | 49,808 | +0.37(+1.38%) |
Oct 02, 2019 | 26.92 | 27.16 | 26.62 | 27.06 | 42,589 | +0.10(+0.36%) |
Oct 01, 2019 | 27.71 | 28.18 | 26.87 | 26.96 | 28,965 | -0.88(-3.15%) |
Sep 30, 2019 | 28.31 | 28.31 | 27.83 | 27.84 | 23,167 | -0.22(-0.77%) |
Sep 27, 2019 | 28.04 | 28.36 | 27.71 | 28.05 | 22,358 | +0.07(+0.25%) |
Sep 26, 2019 | 28.62 | 28.77 | 27.94 | 27.98 | 27,057 | -0.70(-2.44%) |
Sep 25, 2019 | 28.10 | 29.02 | 27.93 | 28.68 | 31,505 | +0.58(+2.07%) |
Sep 24, 2019 | 28.82 | 28.82 | 27.95 | 28.10 | 23,618 | -0.66(-2.29%) |
Sep 23, 2019 | 28.45 | 28.94 | 28.12 | 28.76 | 32,964 | -0.06(-0.21%) |
Sep 20, 2019 | 27.77 | 28.83 | 27.76 | 28.82 | 103,358 | +1.00(+3.61%) |
Sep 19, 2019 | 28.19 | 28.74 | 27.67 | 27.82 | 22,166 | -0.19(-0.67%) |
Sep 18, 2019 | 28.04 | 28.28 | 27.50 | 28.00 | 25,096 | -0.21(-0.73%) |
Sep 17, 2019 | 28.53 | 28.53 | 27.78 | 28.21 | 18,559 | -0.23(-0.80%) |
Sep 16, 2019 | 28.22 | 28.67 | 28.06 | 28.44 | 20,658 | -0.02(-0.07%) |
Sep 13, 2019 | 28.70 | 28.80 | 28.41 | 28.46 | 28,456 | -0.25(-0.86%) |
Sep 12, 2019 | 27.42 | 28.93 | 27.29 | 28.70 | 28,312 | +1.10(+3.99%) |
Sep 11, 2019 | 27.35 | 27.65 | 27.05 | 27.60 | 40,266 | +0.07(+0.25%) |
Sep 10, 2019 | 26.90 | 27.71 | 26.89 | 27.53 | 24,316 | +0.61(+2.27%) |
Sep 09, 2019 | 26.31 | 27.15 | 26.23 | 26.92 | 21,300 | +0.75(+2.86%) |
Sep 06, 2019 | 26.56 | 26.62 | 26.13 | 26.17 | 15,244 | -0.19(-0.71%) |
Sep 05, 2019 | 25.94 | 26.64 | 25.81 | 26.36 | 25,114 | +0.77(+3.00%) |
Sep 04, 2019 | 25.75 | 25.88 | 25.48 | 25.59 | 9,541 | +0.03(+0.12%) |
Sep 03, 2019 | 25.81 | 25.86 | 25.48 | 25.56 | 10,422 | -0.51(-1.96%) |
Aug 30, 2019 | 26.75 | 27.17 | 25.99 | 26.07 | 19,208 | -0.56(-2.11%) |
Aug 29, 2019 | 26.28 | 26.75 | 26.20 | 26.64 | 15,616 | +0.70(+2.69%) |
Aug 28, 2019 | 25.46 | 26.26 | 25.25 | 25.94 | 15,064 | +0.25(+0.96%) |
Aug 27, 2019 | 26.53 | 26.77 | 25.49 | 25.69 | 36,651 | -0.82(-3.08%) |
Aug 26, 2019 | 25.85 | 26.51 | 25.64 | 26.51 | 12,649 | +0.84(+3.26%) |
Aug 23, 2019 | 27.05 | 27.05 | 25.67 | 25.67 | 25,509 | -1.16(-4.33%) |
Aug 22, 2019 | 27.28 | 27.48 | 26.83 | 26.83 | 14,493 | -0.47(-1.73%) |
Aug 21, 2019 | 27.06 | 27.36 | 26.67 | 27.30 | 14,417 | +0.27(+0.98%) |
Aug 20, 2019 | 27.26 | 27.58 | 26.88 | 27.04 | 13,724 | -0.51(-1.86%) |
Aug 19, 2019 | 26.57 | 27.57 | 26.38 | 27.55 | 38,073 | +1.16(+4.40%) |
Aug 16, 2019 | 26.56 | 26.65 | 26.23 | 26.39 | 69,109 | -0.14(-0.52%) |
Aug 15, 2019 | 26.92 | 27.11 | 26.32 | 26.53 | 22,911 | -0.56(-2.07%) |
Aug 14, 2019 | 27.85 | 27.88 | 27.01 | 27.09 | 27,751 | -1.14(-4.04%) |
Aug 13, 2019 | 27.73 | 28.50 | 27.73 | 28.23 | 17,466 | +0.17(+0.60%) |
Aug 12, 2019 | 28.08 | 28.36 | 27.94 | 28.06 | 22,738 | -0.23(-0.80%) |
Aug 09, 2019 | 28.34 | 28.47 | 28.13 | 28.29 | 8,028 | +0.11(+0.38%) |
Aug 08, 2019 | 28.05 | 28.51 | 28.04 | 28.18 | 22,505 | +0.42(+1.52%) |
Aug 07, 2019 | 27.51 | 27.95 | 27.28 | 27.76 | 23,386 | -0.14(-0.49%) |
Aug 06, 2019 | 28.00 | 28.18 | 27.26 | 27.89 | 20,442 | -0.08(-0.28%) |
Aug 05, 2019 | 28.14 | 28.20 | 27.55 | 27.97 | 30,812 | -0.62(-2.17%) |
Aug 02, 2019 | 28.84 | 28.84 | 28.53 | 28.59 | 21,444 | -0.36(-1.26%) |
Aug 01, 2019 | 29.54 | 30.09 | 28.75 | 28.96 | 47,256 | -0.73(-2.44%) |
Jul 31, 2019 | 29.15 | 30.24 | 29.14 | 29.68 | 66,007 | +0.33(+1.13%) |
Jul 30, 2019 | 28.95 | 29.53 | 28.44 | 29.35 | 29,004 | +0.35(+1.22%) |
Jul 29, 2019 | 29.45 | 29.71 | 28.84 | 29.00 | 33,067 | -0.31(-1.07%) |
Jul 26, 2019 | 29.67 | 29.78 | 28.19 | 29.31 | 33,380 | +1.09(+3.85%) |
Jul 25, 2019 | 28.20 | 28.53 | 28.14 | 28.22 | 11,072 | -0.46(-1.61%) |
Jul 24, 2019 | 27.94 | 29.25 | 27.67 | 28.68 | 18,309 | +0.51(+1.81%) |
Jul 23, 2019 | 28.17 | 28.27 | 27.88 | 28.17 | 26,260 | +0.25(+0.91%) |
Jul 22, 2019 | 28.23 | 28.23 | 27.73 | 27.92 | 22,409 | -0.19(-0.66%) |
Jul 19, 2019 | 28.03 | 28.62 | 28.03 | 28.11 | 15,720 | -0.14(-0.49%) |
Jul 18, 2019 | 28.22 | 28.38 | 28.10 | 28.24 | 9,855 | +0.28(+1.02%) |
Jul 17, 2019 | 27.64 | 28.25 | 27.63 | 27.96 | 17,677 | +0.04(+0.14%) |
Jul 16, 2019 | 27.99 | 28.31 | 27.81 | 27.92 | 14,710 | -0.23(-0.80%) |
Jul 15, 2019 | 29.01 | 29.01 | 27.97 | 28.14 | 13,381 | -0.87(-3.00%) |
Jul 12, 2019 | 29.08 | 29.29 | 28.81 | 29.02 | 19,803 | +0.00(+0.00%) |
Jul 11, 2019 | 28.55 | 29.09 | 28.37 | 29.02 | 21,767 | +0.72(+2.56%) |
Jul 10, 2019 | 28.98 | 29.54 | 28.24 | 28.29 | 21,118 | -0.79(-2.73%) |
Jul 09, 2019 | 29.01 | 29.58 | 28.94 | 29.09 | 21,521 | -0.13(-0.44%) |
Jul 08, 2019 | 29.48 | 29.56 | 29.21 | 29.21 | 15,023 | -0.24(-0.80%) |
Jul 05, 2019 | 29.18 | 29.63 | 29.18 | 29.45 | 11,841 | +0.24(+0.81%) |
Jul 03, 2019 | 28.74 | 29.29 | 28.65 | 29.21 | 9,187 | +0.30(+1.05%) |
Jul 02, 2019 | 29.52 | 29.85 | 28.65 | 28.91 | 44,969 | -0.53(-1.80%) |
Jul 01, 2019 | 29.07 | 29.56 | 28.72 | 29.44 | 34,864 | +0.64(+2.21%) |
Jun 28, 2019 | 28.71 | 29.39 | 28.71 | 28.80 | 567,259 | +0.14(+0.48%) |
Jun 27, 2019 | 28.29 | 28.66 | 28.29 | 28.66 | 43,002 | +0.33(+1.18%) |
Jun 26, 2019 | 28.55 | 28.95 | 28.26 | 28.33 | 27,214 | -0.27(-0.96%) |
Jun 25, 2019 | 28.30 | 28.78 | 28.09 | 28.61 | 31,796 | +0.28(+1.00%) |
Jun 24, 2019 | 28.98 | 28.99 | 28.09 | 28.32 | 46,344 | -0.89(-3.05%) |
Jun 21, 2019 | 27.65 | 30.70 | 27.65 | 29.21 | 102,794 | +1.31(+4.71%) |
Jun 20, 2019 | 28.44 | 28.44 | 27.57 | 27.90 | 34,533 | -0.36(-1.28%) |
Jun 19, 2019 | 28.40 | 28.75 | 28.13 | 28.26 | 28,981 | -0.22(-0.76%) |
Jun 18, 2019 | 28.51 | 28.91 | 28.36 | 28.48 | 24,392 | +0.14(+0.48%) |
Jun 17, 2019 | 28.14 | 28.84 | 28.12 | 28.34 | 41,119 | +0.12(+0.42%) |
Jun 14, 2019 | 28.39 | 28.62 | 28.20 | 28.22 | 27,459 | -0.19(-0.66%) |
Jun 13, 2019 | 28.43 | 28.85 | 28.27 | 28.41 | 30,822 | +0.23(+0.80%) |
Jun 12, 2019 | 27.73 | 28.22 | 27.73 | 28.18 | 19,589 | +0.24(+0.88%) |
Jun 11, 2019 | 28.18 | 28.58 | 27.83 | 27.94 | 30,630 | -0.07(-0.24%) |
Jun 10, 2019 | 28.06 | 28.42 | 27.89 | 28.01 | 28,997 | +0.10(+0.35%) |
Jun 07, 2019 | 28.28 | 28.62 | 27.81 | 27.91 | 20,518 | -0.44(-1.56%) |
Jun 06, 2019 | 28.59 | 28.61 | 28.16 | 28.35 | 22,195 | -0.25(-0.89%) |
Jun 05, 2019 | 28.32 | 28.80 | 27.70 | 28.61 | 24,581 | +0.12(+0.41%) |
Jun 04, 2019 | 28.08 | 28.55 | 28.08 | 28.49 | 42,331 | +0.71(+2.54%) |
Jun 03, 2019 | 27.48 | 28.07 | 27.48 | 27.78 | 16,863 | +0.35(+1.29%) |
May 31, 2019 | 28.22 | 28.22 | 27.13 | 27.43 | 33,380 | -1.15(-4.01%) |
May 30, 2019 | 28.52 | 28.60 | 28.02 | 28.58 | 28,594 | +0.01(+0.03%) |
May 29, 2019 | 28.46 | 28.91 | 28.41 | 28.57 | 27,354 | -0.04(-0.14%) |
May 28, 2019 | 29.00 | 29.00 | 28.45 | 28.61 | 32,490 | -0.43(-1.48%) |
May 24, 2019 | 28.97 | 29.22 | 28.31 | 29.04 | 24,703 | +0.10(+0.34%) |
May 23, 2019 | 29.39 | 29.46 | 28.81 | 28.94 | 93,487 | -0.45(-1.53%) |
May 22, 2019 | 29.43 | 29.49 | 28.82 | 29.39 | 34,608 | -0.11(-0.37%) |
May 21, 2019 | 29.58 | 29.58 | 29.02 | 29.50 | 34,705 | +0.03(+0.10%) |
May 20, 2019 | 29.19 | 29.61 | 29.14 | 29.47 | 33,812 | +0.16(+0.53%) |
May 17, 2019 | 29.39 | 29.49 | 29.03 | 29.31 | 36,748 | -0.12(-0.40%) |
May 16, 2019 | 29.57 | 29.57 | 29.22 | 29.43 | 30,783 | +0.03(+0.10%) |
May 15, 2019 | 29.09 | 29.83 | 27.98 | 29.40 | 39,718 | -0.11(-0.37%) |
May 14, 2019 | 28.46 | 29.79 | 28.12 | 29.51 | 42,787 | +1.04(+3.65%) |
May 13, 2019 | 28.30 | 28.70 | 28.01 | 28.47 | 56,242 | -0.21(-0.72%) |
May 10, 2019 | 28.55 | 28.85 | 28.34 | 28.67 | 22,968 | +0.09(+0.31%) |
May 09, 2019 | 27.84 | 28.67 | 27.80 | 28.59 | 21,560 | +0.53(+1.89%) |
May 08, 2019 | 28.16 | 28.56 | 27.92 | 28.06 | 18,306 | -0.24(-0.87%) |
May 07, 2019 | 28.18 | 28.66 | 27.98 | 28.30 | 19,890 | -0.08(-0.28%) |
May 06, 2019 | 28.21 | 28.63 | 28.05 | 28.38 | 23,668 | -0.22(-0.75%) |
May 03, 2019 | 27.86 | 28.64 | 27.80 | 28.60 | 27,051 | +0.92(+3.33%) |
May 02, 2019 | 27.73 | 27.73 | 27.34 | 27.67 | 28,638 | +0.22(+0.82%) |