Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.49 | 12.70 | 11.72 | 12.16 | 271,576 | -0.23(-1.83%) |
Mar 30, 2020 | 11.35 | 12.47 | 11.24 | 12.39 | 198,385 | +0.91(+7.97%) |
Mar 27, 2020 | 11.71 | 12.38 | 11.33 | 11.47 | 227,514 | -0.91(-7.38%) |
Mar 26, 2020 | 11.42 | 13.03 | 11.36 | 12.39 | 246,600 | +1.25(+11.21%) |
Mar 25, 2020 | 10.64 | 11.85 | 10.13 | 11.14 | 325,473 | +0.71(+6.79%) |
Mar 24, 2020 | 10.09 | 10.55 | 9.596 | 10.43 | 214,378 | +1.25(+13.60%) |
Mar 23, 2020 | 9.537 | 10.37 | 8.495 | 9.183 | 226,666 | -0.16(-1.68%) |
Mar 20, 2020 | 11.03 | 11.93 | 9.341 | 9.341 | 337,966 | -1.53(-14.11%) |
Mar 19, 2020 | 10.05 | 11.54 | 9.832 | 10.87 | 255,671 | +0.90(+9.07%) |
Mar 18, 2020 | 10.67 | 11.36 | 8.839 | 9.970 | 335,426 | -1.71(-14.65%) |
Mar 17, 2020 | 11.17 | 12.06 | 10.41 | 11.68 | 266,095 | +0.77(+7.03%) |
Mar 16, 2020 | 11.80 | 13.30 | 10.71 | 10.91 | 219,093 | -2.94(-21.22%) |
Mar 13, 2020 | 13.86 | 13.87 | 12.55 | 13.85 | 301,352 | +1.03(+8.05%) |
Mar 12, 2020 | 13.89 | 14.35 | 12.79 | 12.82 | 196,554 | -2.27(-15.05%) |
Mar 11, 2020 | 15.32 | 16.01 | 14.56 | 15.09 | 295,119 | -1.00(-6.23%) |
Mar 10, 2020 | 16.28 | 16.71 | 14.90 | 16.10 | 187,873 | +0.04(+0.24%) |
Mar 09, 2020 | 16.63 | 17.57 | 16.05 | 16.06 | 178,588 | -2.05(-11.30%) |
Mar 06, 2020 | 18.96 | 19.06 | 17.67 | 18.10 | 203,410 | -1.45(-7.39%) |
Mar 05, 2020 | 19.60 | 19.78 | 19.19 | 19.55 | 317,779 | -0.48(-2.41%) |
Mar 04, 2020 | 19.69 | 20.05 | 18.70 | 20.03 | 277,886 | +0.73(+3.77%) |
Mar 03, 2020 | 19.75 | 20.53 | 19.17 | 19.30 | 217,073 | -0.39(-2.00%) |
Mar 02, 2020 | 21.54 | 21.82 | 18.71 | 19.69 | 315,000 | -1.80(-8.37%) |
Feb 28, 2020 | 18.87 | 21.54 | 18.72 | 21.49 | 370,105 | +1.85(+9.41%) |
Feb 27, 2020 | 20.74 | 22.37 | 19.49 | 19.64 | 297,868 | -3.53(-15.23%) |
Feb 26, 2020 | 25.10 | 25.10 | 22.84 | 23.17 | 153,104 | -1.91(-7.60%) |
Feb 25, 2020 | 26.69 | 26.69 | 24.82 | 25.08 | 345,038 | -1.64(-6.14%) |
Feb 24, 2020 | 27.12 | 27.12 | 26.33 | 26.72 | 148,660 | -1.48(-5.26%) |
Feb 21, 2020 | 28.55 | 28.71 | 27.96 | 28.21 | 104,146 | -0.52(-1.81%) |
Feb 20, 2020 | 28.27 | 29.15 | 28.13 | 28.73 | 96,931 | +0.54(+1.92%) |
Feb 19, 2020 | 27.74 | 28.62 | 27.17 | 28.19 | 211,107 | +0.45(+1.63%) |
Feb 18, 2020 | 33.48 | 33.80 | 27.23 | 27.74 | 424,758 | -6.22(-18.33%) |
Feb 14, 2020 | 33.90 | 34.30 | 33.54 | 33.96 | 78,618 | -0.03(-0.09%) |
Feb 13, 2020 | 34.36 | 34.64 | 33.83 | 33.99 | 98,239 | -0.54(-1.57%) |
Feb 12, 2020 | 34.04 | 34.65 | 33.72 | 34.53 | 121,215 | +0.93(+2.78%) |
Feb 11, 2020 | 32.60 | 33.90 | 32.60 | 33.60 | 98,743 | +1.15(+3.55%) |
Feb 10, 2020 | 32.15 | 32.88 | 32.00 | 32.45 | 89,635 | +0.18(+0.55%) |
Feb 07, 2020 | 32.34 | 32.38 | 31.66 | 32.27 | 81,059 | -0.43(-1.32%) |
Feb 06, 2020 | 33.23 | 33.30 | 32.46 | 32.70 | 77,762 | -0.37(-1.13%) |
Feb 05, 2020 | 32.56 | 33.12 | 32.28 | 33.08 | 73,085 | +0.98(+3.06%) |
Feb 04, 2020 | 31.94 | 32.66 | 31.78 | 32.09 | 102,033 | +0.77(+2.45%) |
Feb 03, 2020 | 31.15 | 31.69 | 31.06 | 31.33 | 95,623 | +0.47(+1.53%) |
Jan 31, 2020 | 31.90 | 32.01 | 30.63 | 30.85 | 192,731 | -1.32(-4.10%) |
Jan 30, 2020 | 31.75 | 32.23 | 31.42 | 32.17 | 100,174 | -0.02(-0.06%) |
Jan 29, 2020 | 31.99 | 32.45 | 31.76 | 32.19 | 232,477 | +0.20(+0.61%) |
Jan 28, 2020 | 31.91 | 32.29 | 31.61 | 31.99 | 82,973 | +0.34(+1.09%) |
Jan 27, 2020 | 31.29 | 32.01 | 30.81 | 31.65 | 102,087 | -0.57(-1.77%) |
Jan 24, 2020 | 32.66 | 32.70 | 32.03 | 32.22 | 103,129 | -0.44(-1.35%) |
Jan 23, 2020 | 32.33 | 32.71 | 31.66 | 32.66 | 113,916 | -0.04(-0.12%) |
Jan 22, 2020 | 33.51 | 33.51 | 32.46 | 32.70 | 81,481 | -0.76(-2.26%) |
Jan 21, 2020 | 33.93 | 34.07 | 33.41 | 33.46 | 135,819 | -0.70(-2.04%) |
Jan 17, 2020 | 34.54 | 34.55 | 33.89 | 34.16 | 94,992 | -0.25(-0.71%) |
Jan 16, 2020 | 34.39 | 35.15 | 34.34 | 34.40 | 202,735 | +0.24(+0.69%) |
Jan 15, 2020 | 33.58 | 34.24 | 33.58 | 34.17 | 161,917 | +0.43(+1.28%) |
Jan 14, 2020 | 33.28 | 33.91 | 33.15 | 33.73 | 159,164 | +0.38(+1.15%) |
Jan 13, 2020 | 32.85 | 33.41 | 32.50 | 33.35 | 103,787 | +0.58(+1.77%) |
Jan 10, 2020 | 33.48 | 33.48 | 32.74 | 32.77 | 136,895 | -0.67(-2.00%) |
Jan 09, 2020 | 33.87 | 34.05 | 33.23 | 33.44 | 115,980 | -0.26(-0.76%) |
Jan 08, 2020 | 35.13 | 35.40 | 33.64 | 33.70 | 182,662 | -1.36(-3.87%) |
Jan 07, 2020 | 34.84 | 35.40 | 34.58 | 35.05 | 140,173 | -0.01(-0.03%) |
Jan 06, 2020 | 36.24 | 36.52 | 34.75 | 35.06 | 177,330 | -1.96(-5.29%) |
Jan 03, 2020 | 36.73 | 37.15 | 36.52 | 37.02 | 140,963 | -0.24(-0.63%) |
Jan 02, 2020 | 38.07 | 38.21 | 37.07 | 37.25 | 95,371 | -0.32(-0.86%) |
Dec 31, 2019 | 37.55 | 38.02 | 37.31 | 37.58 | 153,574 | -0.11(-0.29%) |
Dec 30, 2019 | 37.66 | 38.05 | 37.09 | 37.69 | 161,421 | +0.07(+0.18%) |
Dec 27, 2019 | 38.21 | 38.47 | 37.56 | 37.62 | 106,688 | -0.66(-1.72%) |
Dec 26, 2019 | 38.40 | 38.85 | 38.21 | 38.28 | 83,710 | -0.19(-0.49%) |
Dec 24, 2019 | 38.51 | 38.71 | 38.05 | 38.46 | 71,905 | -0.02(-0.05%) |
Dec 23, 2019 | 37.91 | 38.95 | 37.48 | 38.48 | 151,724 | +0.41(+1.08%) |
Dec 20, 2019 | 37.44 | 38.54 | 37.22 | 38.07 | 893,175 | +0.84(+2.24%) |
Dec 19, 2019 | 37.01 | 37.39 | 36.63 | 37.24 | 150,067 | +0.05(+0.13%) |
Dec 18, 2019 | 36.96 | 37.30 | 36.51 | 37.19 | 131,365 | +0.23(+0.61%) |
Dec 17, 2019 | 36.06 | 37.19 | 36.06 | 36.96 | 151,491 | +0.73(+2.01%) |
Dec 16, 2019 | 37.36 | 37.62 | 36.09 | 36.23 | 281,077 | -0.74(-1.99%) |
Dec 13, 2019 | 37.68 | 37.74 | 36.65 | 36.97 | 159,677 | -0.99(-2.62%) |
Dec 12, 2019 | 37.05 | 38.21 | 36.06 | 37.96 | 142,344 | +0.86(+2.31%) |
Dec 11, 2019 | 36.43 | 37.57 | 36.41 | 37.11 | 197,690 | +0.57(+1.56%) |
Dec 10, 2019 | 36.02 | 36.75 | 35.73 | 36.54 | 151,734 | +0.30(+0.81%) |
Dec 09, 2019 | 36.50 | 36.87 | 36.24 | 36.24 | 119,473 | -0.41(-1.13%) |
Dec 06, 2019 | 37.05 | 37.13 | 36.34 | 36.65 | 209,614 | +0.01(+0.03%) |
Dec 05, 2019 | 35.84 | 36.66 | 35.49 | 36.65 | 153,697 | +0.78(+2.17%) |
Dec 04, 2019 | 35.73 | 36.21 | 35.47 | 35.87 | 182,768 | +0.35(+1.00%) |
Dec 03, 2019 | 35.09 | 35.65 | 34.69 | 35.51 | 164,612 | -0.18(-0.50%) |
Dec 02, 2019 | 36.56 | 36.92 | 35.56 | 35.69 | 201,101 | -0.74(-2.02%) |
Nov 29, 2019 | 36.70 | 36.71 | 36.07 | 36.43 | 83,805 | -0.45(-1.23%) |
Nov 27, 2019 | 37.11 | 37.29 | 36.53 | 36.88 | 141,675 | -0.16(-0.42%) |
Nov 26, 2019 | 37.83 | 38.07 | 36.98 | 37.04 | 105,884 | -0.78(-2.05%) |
Nov 25, 2019 | 37.68 | 38.14 | 37.49 | 37.82 | 144,744 | +0.44(+1.18%) |
Nov 22, 2019 | 37.67 | 37.93 | 37.25 | 37.37 | 123,063 | -0.19(-0.50%) |
Nov 21, 2019 | 37.90 | 38.11 | 37.40 | 37.56 | 189,075 | -0.32(-0.86%) |
Nov 20, 2019 | 39.36 | 39.45 | 37.64 | 37.88 | 216,333 | -1.76(-4.44%) |
Nov 19, 2019 | 40.11 | 40.31 | 39.07 | 39.64 | 117,796 | -0.19(-0.47%) |
Nov 18, 2019 | 40.72 | 41.08 | 39.66 | 39.83 | 209,448 | -1.14(-2.78%) |
Nov 15, 2019 | 41.30 | 41.40 | 40.61 | 40.97 | 130,284 | +0.01(+0.02%) |
Nov 14, 2019 | 41.35 | 41.58 | 40.35 | 40.96 | 188,281 | -0.53(-1.28%) |
Nov 13, 2019 | 41.54 | 41.97 | 40.43 | 41.49 | 443,851 | -0.18(-0.42%) |
Nov 12, 2019 | 41.89 | 43.24 | 40.94 | 41.67 | 225,593 | -0.05(-0.12%) |
Nov 11, 2019 | 42.02 | 42.23 | 40.74 | 41.72 | 308,346 | -1.36(-3.15%) |
Nov 08, 2019 | 40.41 | 44.00 | 40.41 | 43.08 | 356,781 | +3.05(+7.62%) |
Nov 07, 2019 | 34.41 | 40.04 | 34.41 | 40.03 | 398,502 | +5.93(+17.39%) |
Nov 06, 2019 | 34.41 | 34.70 | 33.64 | 34.10 | 186,901 | -0.32(-0.94%) |
Nov 05, 2019 | 33.99 | 34.45 | 33.70 | 34.42 | 260,750 | +0.47(+1.39%) |
Nov 04, 2019 | 33.18 | 34.04 | 32.96 | 33.95 | 180,696 | +1.11(+3.38%) |
Nov 01, 2019 | 31.71 | 32.86 | 31.71 | 32.84 | 125,504 | +1.28(+4.05%) |
Oct 31, 2019 | 31.58 | 31.61 | 30.76 | 31.56 | 152,066 | -0.08(-0.25%) |
Oct 30, 2019 | 32.01 | 32.05 | 31.25 | 31.64 | 129,769 | -0.11(-0.34%) |
Oct 29, 2019 | 30.96 | 32.01 | 30.82 | 31.75 | 159,726 | +0.57(+1.83%) |
Oct 28, 2019 | 30.91 | 31.45 | 30.58 | 31.18 | 281,124 | +0.56(+1.83%) |
Oct 25, 2019 | 29.46 | 30.85 | 29.46 | 30.62 | 193,748 | +1.11(+3.77%) |
Oct 24, 2019 | 30.17 | 30.17 | 29.45 | 29.51 | 128,973 | -0.34(-1.15%) |
Oct 23, 2019 | 29.91 | 29.99 | 29.43 | 29.85 | 116,014 | +0.05(+0.17%) |
Oct 22, 2019 | 29.82 | 29.97 | 28.95 | 29.80 | 155,396 | -0.26(-0.85%) |
Oct 21, 2019 | 29.69 | 30.48 | 29.69 | 30.06 | 121,986 | +0.80(+2.72%) |
Oct 18, 2019 | 29.28 | 29.82 | 29.11 | 29.26 | 115,740 | -0.23(-0.77%) |
Oct 17, 2019 | 29.07 | 29.82 | 28.94 | 29.49 | 205,043 | +0.64(+2.22%) |
Oct 16, 2019 | 27.87 | 29.55 | 27.87 | 28.85 | 212,981 | +0.77(+2.73%) |
Oct 15, 2019 | 27.59 | 28.49 | 27.26 | 28.08 | 365,779 | +0.64(+2.33%) |
Oct 14, 2019 | 27.26 | 27.86 | 26.76 | 27.44 | 70,694 | +0.11(+0.40%) |
Oct 11, 2019 | 26.91 | 27.90 | 26.73 | 27.33 | 109,028 | +1.04(+3.96%) |
Oct 10, 2019 | 26.49 | 26.68 | 26.06 | 26.29 | 96,180 | -0.07(-0.26%) |
Oct 09, 2019 | 27.17 | 27.17 | 25.82 | 26.36 | 85,265 | -0.49(-1.83%) |
Oct 08, 2019 | 27.79 | 27.79 | 26.45 | 26.85 | 68,392 | -1.39(-4.91%) |
Oct 07, 2019 | 28.13 | 28.68 | 27.71 | 28.24 | 119,828 | +0.12(+0.42%) |
Oct 04, 2019 | 27.74 | 28.16 | 27.36 | 28.12 | 153,574 | +0.61(+2.22%) |
Oct 03, 2019 | 27.39 | 27.67 | 27.10 | 27.51 | 115,270 | -0.16(-0.57%) |
Oct 02, 2019 | 27.34 | 27.78 | 26.93 | 27.67 | 94,759 | +0.08(+0.29%) |
Oct 01, 2019 | 28.96 | 29.21 | 27.30 | 27.59 | 90,432 | -1.13(-3.94%) |
Sep 30, 2019 | 28.60 | 29.10 | 28.42 | 28.72 | 138,375 | +0.18(+0.62%) |
Sep 27, 2019 | 29.01 | 29.01 | 28.44 | 28.54 | 81,465 | -0.31(-1.09%) |
Sep 26, 2019 | 28.92 | 29.05 | 28.37 | 28.86 | 62,720 | -0.15(-0.51%) |
Sep 25, 2019 | 28.45 | 29.20 | 28.45 | 29.01 | 112,013 | +0.38(+1.34%) |
Sep 24, 2019 | 29.03 | 29.29 | 28.52 | 28.62 | 130,182 | -0.53(-1.82%) |
Sep 23, 2019 | 28.85 | 29.43 | 28.65 | 29.15 | 107,014 | +0.01(+0.03%) |
Sep 20, 2019 | 29.50 | 29.80 | 28.91 | 29.14 | 230,870 | -0.41(-1.40%) |
Sep 19, 2019 | 29.60 | 29.97 | 29.42 | 29.56 | 105,525 | -0.06(-0.20%) |
Sep 18, 2019 | 29.31 | 29.93 | 29.26 | 29.61 | 119,347 | +0.25(+0.84%) |
Sep 17, 2019 | 29.28 | 29.57 | 28.70 | 29.37 | 104,013 | -0.10(-0.33%) |
Sep 16, 2019 | 29.31 | 29.90 | 28.77 | 29.47 | 224,525 | +0.13(+0.44%) |
Sep 13, 2019 | 29.52 | 29.60 | 29.04 | 29.34 | 162,321 | -0.10(-0.33%) |
Sep 12, 2019 | 29.56 | 29.99 | 28.98 | 29.44 | 143,290 | -0.22(-0.73%) |
Sep 11, 2019 | 28.97 | 29.70 | 28.74 | 29.65 | 136,420 | +0.92(+3.22%) |
Sep 10, 2019 | 27.48 | 29.00 | 27.48 | 28.73 | 109,985 | +1.41(+5.15%) |
Sep 09, 2019 | 26.33 | 27.70 | 26.33 | 27.32 | 84,109 | +1.12(+4.28%) |
Sep 06, 2019 | 26.41 | 26.47 | 25.93 | 26.20 | 32,443 | -0.28(-1.04%) |
Sep 05, 2019 | 26.20 | 27.35 | 26.20 | 26.48 | 85,764 | +0.70(+2.71%) |
Sep 04, 2019 | 25.35 | 25.88 | 25.18 | 25.78 | 63,038 | +0.85(+3.39%) |
Sep 03, 2019 | 25.69 | 26.35 | 24.80 | 24.93 | 85,526 | -1.13(-4.34%) |
Aug 30, 2019 | 26.55 | 26.82 | 25.79 | 26.07 | 49,225 | -0.17(-0.64%) |
Aug 29, 2019 | 26.03 | 26.50 | 26.03 | 26.23 | 41,570 | +0.68(+2.66%) |
Aug 28, 2019 | 25.72 | 26.09 | 25.21 | 25.55 | 55,183 | +0.36(+1.44%) |
Aug 27, 2019 | 26.23 | 26.27 | 25.14 | 25.19 | 42,217 | -0.65(-2.51%) |
Aug 26, 2019 | 25.78 | 26.01 | 25.28 | 25.84 | 39,152 | +0.45(+1.78%) |
Aug 23, 2019 | 26.50 | 26.50 | 25.22 | 25.39 | 84,415 | -1.33(-4.97%) |
Aug 22, 2019 | 27.20 | 27.45 | 26.70 | 26.71 | 46,089 | -0.30(-1.13%) |
Aug 21, 2019 | 27.61 | 27.69 | 26.73 | 27.02 | 61,883 | -0.08(-0.29%) |
Aug 20, 2019 | 27.47 | 27.52 | 27.00 | 27.10 | 80,615 | -0.38(-1.40%) |
Aug 19, 2019 | 28.01 | 28.44 | 27.36 | 27.48 | 69,837 | -0.08(-0.29%) |
Aug 16, 2019 | 27.19 | 27.79 | 27.19 | 27.56 | 58,073 | +0.66(+2.45%) |
Aug 15, 2019 | 27.25 | 27.44 | 26.77 | 26.90 | 56,926 | -0.31(-1.16%) |
Aug 14, 2019 | 27.82 | 27.82 | 26.99 | 27.22 | 94,578 | -1.22(-4.29%) |
Aug 13, 2019 | 27.48 | 28.66 | 27.48 | 28.44 | 69,542 | +0.88(+3.21%) |
Aug 12, 2019 | 27.24 | 27.73 | 26.79 | 27.55 | 52,191 | +0.16(+0.57%) |
Aug 09, 2019 | 27.68 | 27.72 | 26.55 | 27.39 | 119,605 | -0.11(-0.39%) |
Aug 08, 2019 | 24.06 | 27.96 | 24.02 | 27.50 | 152,936 | +4.03(+17.18%) |
Aug 07, 2019 | 24.03 | 24.34 | 23.22 | 23.47 | 136,700 | -1.01(-4.14%) |
Aug 06, 2019 | 24.66 | 24.66 | 23.82 | 24.48 | 90,161 | +0.04(+0.16%) |
Aug 05, 2019 | 24.82 | 24.82 | 23.92 | 24.44 | 72,815 | -0.88(-3.46%) |
Aug 02, 2019 | 25.83 | 26.03 | 24.86 | 25.32 | 66,413 | -0.74(-2.83%) |
Aug 01, 2019 | 26.89 | 27.65 | 25.85 | 26.06 | 113,805 | -0.79(-2.93%) |
Jul 31, 2019 | 27.38 | 27.95 | 26.69 | 26.84 | 163,179 | -0.54(-1.97%) |
Jul 30, 2019 | 26.13 | 27.70 | 25.91 | 27.38 | 107,945 | +0.90(+3.42%) |
Jul 29, 2019 | 26.44 | 26.72 | 26.08 | 26.48 | 82,402 | -0.06(-0.22%) |
Jul 26, 2019 | 26.32 | 26.92 | 26.12 | 26.54 | 82,177 | +0.26(+0.97%) |
Jul 25, 2019 | 26.91 | 26.99 | 26.01 | 26.28 | 75,580 | -0.67(-2.48%) |
Jul 24, 2019 | 26.09 | 27.09 | 26.09 | 26.95 | 55,807 | +0.69(+2.62%) |
Jul 23, 2019 | 26.00 | 26.44 | 26.00 | 26.26 | 62,977 | +0.46(+1.79%) |
Jul 22, 2019 | 25.99 | 26.21 | 25.61 | 25.80 | 34,813 | -0.15(-0.57%) |
Jul 19, 2019 | 25.91 | 26.45 | 25.89 | 25.95 | 75,058 | +0.04(+0.15%) |
Jul 18, 2019 | 25.93 | 26.04 | 25.43 | 25.91 | 54,160 | -0.11(-0.42%) |
Jul 17, 2019 | 26.83 | 26.83 | 25.97 | 26.02 | 74,958 | -0.83(-3.08%) |
Jul 16, 2019 | 26.46 | 27.24 | 26.46 | 26.84 | 63,737 | +0.44(+1.68%) |
Jul 15, 2019 | 27.30 | 27.30 | 26.07 | 26.40 | 91,129 | -0.93(-3.42%) |
Jul 12, 2019 | 26.64 | 27.55 | 26.64 | 27.33 | 70,685 | +0.82(+3.08%) |
Jul 11, 2019 | 27.75 | 27.88 | 26.20 | 26.52 | 130,818 | -1.20(-4.33%) |
Jul 10, 2019 | 28.35 | 28.47 | 27.45 | 27.72 | 84,278 | -0.30(-1.09%) |
Jul 09, 2019 | 28.17 | 28.31 | 27.68 | 28.02 | 56,361 | -0.39(-1.38%) |
Jul 08, 2019 | 28.61 | 28.64 | 28.26 | 28.42 | 63,520 | -0.34(-1.20%) |
Jul 05, 2019 | 28.60 | 29.03 | 28.60 | 28.76 | 56,853 | -0.13(-0.44%) |
Jul 03, 2019 | 28.84 | 29.07 | 28.51 | 28.89 | 34,071 | +0.21(+0.72%) |
Jul 02, 2019 | 29.50 | 29.50 | 28.20 | 28.68 | 74,731 | -0.85(-2.86%) |
Jul 01, 2019 | 29.30 | 30.00 | 28.76 | 29.53 | 235,757 | +0.66(+2.28%) |
Jun 28, 2019 | 27.74 | 29.15 | 27.56 | 28.87 | 276,739 | +1.25(+4.52%) |
Jun 27, 2019 | 26.60 | 27.65 | 26.49 | 27.62 | 87,885 | +1.11(+4.19%) |
Jun 26, 2019 | 26.23 | 26.69 | 25.83 | 26.51 | 132,021 | +0.53(+2.04%) |
Jun 25, 2019 | 26.48 | 26.84 | 25.98 | 25.98 | 102,752 | -0.50(-1.89%) |
Jun 24, 2019 | 27.37 | 27.44 | 26.27 | 26.48 | 109,406 | -0.89(-3.27%) |
Jun 21, 2019 | 27.62 | 27.63 | 27.17 | 27.37 | 137,200 | -0.45(-1.63%) |
Jun 20, 2019 | 28.77 | 28.86 | 27.70 | 27.83 | 81,875 | -0.50(-1.77%) |
Jun 19, 2019 | 27.83 | 28.39 | 27.30 | 28.33 | 106,272 | +0.35(+1.27%) |
Jun 18, 2019 | 27.04 | 28.26 | 27.04 | 27.97 | 91,760 | +1.15(+4.29%) |
Jun 17, 2019 | 26.63 | 27.05 | 26.07 | 26.82 | 79,260 | +0.13(+0.48%) |
Jun 14, 2019 | 27.91 | 27.91 | 26.55 | 26.69 | 104,349 | -1.41(-5.00%) |
Jun 13, 2019 | 27.87 | 28.46 | 27.79 | 28.10 | 84,576 | +0.21(+0.74%) |
Jun 12, 2019 | 28.54 | 28.68 | 27.83 | 27.89 | 93,774 | -0.95(-3.31%) |
Jun 11, 2019 | 27.88 | 29.48 | 27.50 | 28.85 | 227,272 | +1.29(+4.67%) |
Jun 10, 2019 | 28.06 | 28.37 | 27.51 | 27.56 | 93,528 | -0.46(-1.65%) |
Jun 07, 2019 | 27.49 | 28.04 | 27.15 | 28.02 | 66,210 | +0.66(+2.41%) |
Jun 06, 2019 | 27.68 | 27.90 | 26.86 | 27.36 | 64,201 | -0.38(-1.38%) |
Jun 05, 2019 | 28.37 | 28.37 | 27.28 | 27.75 | 71,961 | -0.63(-2.22%) |
Jun 04, 2019 | 27.27 | 28.46 | 27.02 | 28.38 | 93,584 | +1.48(+5.52%) |
Jun 03, 2019 | 26.33 | 26.96 | 26.28 | 26.89 | 114,200 | +0.68(+2.59%) |
May 31, 2019 | 26.48 | 26.60 | 25.95 | 26.21 | 88,280 | -0.76(-2.81%) |
May 30, 2019 | 26.68 | 27.22 | 26.68 | 26.97 | 103,752 | +0.49(+1.86%) |
May 29, 2019 | 26.37 | 26.72 | 26.07 | 26.48 | 106,072 | -0.04(-0.15%) |
May 28, 2019 | 26.20 | 26.55 | 25.95 | 26.52 | 108,101 | +0.37(+1.43%) |
May 24, 2019 | 26.31 | 26.37 | 25.74 | 26.14 | 77,702 | +0.13(+0.49%) |
May 23, 2019 | 26.79 | 27.01 | 25.78 | 26.02 | 117,386 | -1.23(-4.51%) |
May 22, 2019 | 27.84 | 27.93 | 27.06 | 27.25 | 79,858 | -0.72(-2.57%) |
May 21, 2019 | 28.00 | 28.20 | 27.78 | 27.96 | 87,606 | +0.31(+1.14%) |
May 20, 2019 | 28.26 | 28.41 | 27.56 | 27.65 | 70,409 | -0.84(-2.93%) |
May 17, 2019 | 28.81 | 29.09 | 28.35 | 28.48 | 115,842 | -0.67(-2.29%) |
May 16, 2019 | 29.50 | 29.60 | 28.91 | 29.15 | 107,197 | -0.08(-0.27%) |
May 15, 2019 | 29.14 | 29.44 | 28.84 | 29.23 | 121,036 | +0.00(+0.00%) |
May 14, 2019 | 29.30 | 29.43 | 28.98 | 29.23 | 203,906 | +0.07(+0.24%) |
May 13, 2019 | 29.10 | 29.30 | 28.71 | 29.16 | 167,579 | -0.06(-0.20%) |
May 10, 2019 | 29.12 | 29.27 | 28.76 | 29.22 | 74,448 | -0.02(-0.07%) |
May 09, 2019 | 28.90 | 29.27 | 28.35 | 29.24 | 104,617 | +0.04(+0.13%) |
May 08, 2019 | 28.06 | 29.30 | 27.85 | 29.20 | 248,645 | +1.25(+4.47%) |
May 07, 2019 | 28.38 | 28.85 | 27.60 | 27.95 | 275,342 | -0.55(-1.93%) |
May 06, 2019 | 27.97 | 28.74 | 26.68 | 28.50 | 172,963 | -0.31(-1.09%) |
May 03, 2019 | 28.08 | 29.30 | 26.95 | 28.82 | 213,479 | +2.59(+9.86%) |
May 02, 2019 | 26.35 | 26.77 | 25.69 | 26.23 | 115,735 | -0.28(-1.04%) |
May 01, 2019 | 26.30 | 26.88 | 26.14 | 26.51 | 204,447 | +0.22(+0.82%) |
Apr 30, 2019 | 26.57 | 26.73 | 26.09 | 26.29 | 89,555 | -0.43(-1.62%) |
Apr 29, 2019 | 26.36 | 26.81 | 26.21 | 26.72 | 56,025 | +0.35(+1.34%) |
Apr 26, 2019 | 25.96 | 26.39 | 25.44 | 26.37 | 66,006 | +0.40(+1.55%) |
Apr 25, 2019 | 26.65 | 26.65 | 25.75 | 25.97 | 60,743 | -0.95(-3.54%) |
Apr 24, 2019 | 26.85 | 27.14 | 26.53 | 26.92 | 66,975 | +0.03(+0.11%) |
Apr 23, 2019 | 26.55 | 27.14 | 26.34 | 26.89 | 109,566 | +0.38(+1.45%) |
Apr 22, 2019 | 27.00 | 27.00 | 26.35 | 26.51 | 65,310 | -0.54(-2.00%) |
Apr 18, 2019 | 27.27 | 27.53 | 26.82 | 27.05 | 82,889 | -0.38(-1.40%) |
Apr 17, 2019 | 27.60 | 27.78 | 27.37 | 27.43 | 115,427 | +0.02(+0.07%) |
Apr 16, 2019 | 27.08 | 27.44 | 26.73 | 27.41 | 100,637 | +0.24(+0.87%) |
Apr 15, 2019 | 27.61 | 27.61 | 27.13 | 27.18 | 81,784 | -0.35(-1.29%) |
Apr 12, 2019 | 27.61 | 28.00 | 27.49 | 27.53 | 123,470 | +0.14(+0.50%) |
Apr 11, 2019 | 26.82 | 27.42 | 26.50 | 27.39 | 87,877 | +0.50(+1.86%) |
Apr 10, 2019 | 26.46 | 27.02 | 26.11 | 26.89 | 90,920 | +0.59(+2.24%) |
Apr 09, 2019 | 26.96 | 26.96 | 26.23 | 26.30 | 73,042 | -0.80(-2.94%) |
Apr 08, 2019 | 27.04 | 27.17 | 26.65 | 27.10 | 84,473 | +0.10(+0.36%) |
Apr 05, 2019 | 26.59 | 27.05 | 26.36 | 27.00 | 124,894 | +0.61(+2.31%) |
Apr 04, 2019 | 25.99 | 26.65 | 25.99 | 26.39 | 147,832 | +0.38(+1.47%) |
Apr 03, 2019 | 26.22 | 26.50 | 25.91 | 26.01 | 87,686 | +0.03(+0.11%) |
Apr 02, 2019 | 26.48 | 26.48 | 25.67 | 25.98 | 126,305 | -0.50(-1.89%) |