Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.14 | 15.56 | 14.54 | 14.97 | 1,850,777 | -0.29(-1.90%) |
Mar 30, 2020 | 16.09 | 16.09 | 14.49 | 15.26 | 2,791,652 | -0.38(-2.40%) |
Mar 27, 2020 | 14.69 | 16.32 | 14.62 | 15.63 | 2,747,174 | -0.21(-1.34%) |
Mar 26, 2020 | 13.48 | 15.97 | 13.02 | 15.84 | 5,076,282 | +2.54(+19.09%) |
Mar 25, 2020 | 13.87 | 14.29 | 12.87 | 13.30 | 5,275,880 | -0.18(-1.33%) |
Mar 24, 2020 | 12.70 | 13.77 | 12.63 | 13.48 | 2,248,122 | +1.82(+15.64%) |
Mar 23, 2020 | 12.91 | 13.00 | 11.21 | 11.66 | 2,583,419 | -1.50(-11.40%) |
Mar 20, 2020 | 13.27 | 14.38 | 12.63 | 13.16 | 3,567,865 | +0.08(+0.59%) |
Mar 19, 2020 | 10.65 | 13.38 | 9.299 | 13.08 | 4,265,308 | +2.22(+20.49%) |
Mar 18, 2020 | 13.24 | 13.64 | 10.33 | 10.86 | 3,235,927 | -3.44(-24.08%) |
Mar 17, 2020 | 14.16 | 14.39 | 13.10 | 14.30 | 5,026,467 | +0.46(+3.32%) |
Mar 16, 2020 | 14.21 | 15.08 | 13.83 | 13.84 | 3,520,100 | -3.92(-22.07%) |
Mar 13, 2020 | 17.40 | 17.76 | 16.12 | 17.76 | 4,661,371 | +1.83(+11.49%) |
Mar 12, 2020 | 17.50 | 18.41 | 15.92 | 15.93 | 3,688,717 | -2.97(-15.70%) |
Mar 11, 2020 | 20.58 | 20.63 | 18.54 | 18.90 | 4,091,823 | -2.41(-11.30%) |
Mar 10, 2020 | 20.42 | 21.54 | 19.62 | 21.31 | 2,768,986 | +2.28(+11.99%) |
Mar 09, 2020 | 19.91 | 20.45 | 18.59 | 19.02 | 3,845,289 | -2.36(-11.02%) |
Mar 06, 2020 | 21.11 | 22.05 | 20.91 | 21.38 | 1,717,328 | -0.88(-3.94%) |
Mar 05, 2020 | 22.74 | 22.95 | 22.07 | 22.26 | 1,750,315 | -1.41(-5.97%) |
Mar 04, 2020 | 23.62 | 23.83 | 22.80 | 23.67 | 3,413,520 | +0.35(+1.51%) |
Mar 03, 2020 | 25.19 | 25.47 | 23.26 | 23.32 | 3,415,436 | -1.81(-7.19%) |
Mar 02, 2020 | 24.30 | 25.16 | 23.65 | 25.13 | 3,271,969 | +0.87(+3.58%) |
Feb 28, 2020 | 23.83 | 24.59 | 23.46 | 24.26 | 3,175,651 | -0.56(-2.26%) |
Feb 27, 2020 | 25.27 | 26.23 | 24.63 | 24.82 | 2,911,509 | -1.22(-4.69%) |
Feb 26, 2020 | 27.07 | 27.20 | 26.00 | 26.04 | 2,568,700 | -0.89(-3.29%) |
Feb 25, 2020 | 28.40 | 28.44 | 26.77 | 26.92 | 2,283,619 | -1.42(-5.01%) |
Feb 24, 2020 | 28.49 | 28.54 | 28.07 | 28.35 | 2,368,048 | -1.24(-4.18%) |
Feb 21, 2020 | 29.99 | 30.11 | 29.45 | 29.58 | 903,586 | -0.72(-2.37%) |
Feb 20, 2020 | 30.07 | 30.65 | 30.07 | 30.30 | 1,331,926 | +0.10(+0.33%) |
Feb 19, 2020 | 30.10 | 30.29 | 30.06 | 30.20 | 1,335,116 | +0.32(+1.06%) |
Feb 18, 2020 | 30.48 | 30.64 | 29.66 | 29.88 | 1,470,354 | -0.74(-2.40%) |
Feb 14, 2020 | 31.04 | 31.20 | 30.56 | 30.62 | 806,564 | -0.46(-1.48%) |
Feb 13, 2020 | 30.69 | 31.15 | 30.55 | 31.08 | 1,173,228 | +0.20(+0.65%) |
Feb 12, 2020 | 31.13 | 31.27 | 30.74 | 30.88 | 1,158,155 | +0.10(+0.33%) |
Feb 11, 2020 | 30.72 | 31.10 | 30.69 | 30.78 | 1,432,984 | +0.21(+0.68%) |
Feb 10, 2020 | 30.18 | 30.59 | 30.18 | 30.57 | 1,225,451 | +0.17(+0.55%) |
Feb 07, 2020 | 30.19 | 30.60 | 30.13 | 30.40 | 1,666,364 | -0.08(-0.27%) |
Feb 06, 2020 | 30.98 | 31.06 | 30.47 | 30.48 | 1,941,550 | -0.23(-0.73%) |
Feb 05, 2020 | 30.47 | 30.77 | 30.42 | 30.71 | 1,083,432 | +0.79(+2.63%) |
Feb 04, 2020 | 29.85 | 30.18 | 29.72 | 29.92 | 1,319,631 | +0.64(+2.17%) |
Feb 03, 2020 | 29.50 | 29.67 | 29.27 | 29.29 | 1,152,406 | +0.02(+0.06%) |
Jan 31, 2020 | 29.19 | 29.53 | 29.17 | 29.27 | 1,577,358 | -0.33(-1.13%) |
Jan 30, 2020 | 29.00 | 29.65 | 28.93 | 29.61 | 1,078,333 | +0.29(+1.00%) |
Jan 29, 2020 | 30.20 | 30.37 | 29.30 | 29.31 | 1,398,194 | -0.79(-2.64%) |
Jan 28, 2020 | 30.03 | 30.39 | 29.89 | 30.11 | 1,471,347 | +0.22(+0.73%) |
Jan 27, 2020 | 29.79 | 30.30 | 29.69 | 29.89 | 1,991,562 | -0.74(-2.40%) |
Jan 24, 2020 | 30.93 | 31.64 | 30.30 | 30.63 | 5,251,519 | -2.34(-7.10%) |
Jan 23, 2020 | 32.70 | 33.01 | 32.20 | 32.97 | 3,605,192 | +0.19(+0.59%) |
Jan 22, 2020 | 33.16 | 33.16 | 32.61 | 32.78 | 2,617,957 | -0.22(-0.66%) |
Jan 21, 2020 | 33.19 | 33.41 | 32.97 | 32.99 | 984,712 | -0.44(-1.33%) |
Jan 17, 2020 | 33.27 | 33.54 | 33.13 | 33.44 | 1,293,589 | +0.29(+0.88%) |
Jan 16, 2020 | 32.88 | 33.14 | 32.82 | 33.14 | 1,598,071 | +0.53(+1.64%) |
Jan 15, 2020 | 32.32 | 32.74 | 32.17 | 32.61 | 1,495,146 | -0.01(-0.03%) |
Jan 14, 2020 | 32.52 | 32.93 | 32.35 | 32.62 | 1,136,904 | +0.05(+0.15%) |
Jan 13, 2020 | 32.60 | 32.67 | 32.34 | 32.57 | 1,182,889 | +0.08(+0.26%) |
Jan 10, 2020 | 32.68 | 32.70 | 32.40 | 32.48 | 1,449,350 | -0.21(-0.64%) |
Jan 09, 2020 | 32.73 | 32.88 | 32.56 | 32.69 | 1,200,542 | +0.10(+0.31%) |
Jan 08, 2020 | 32.34 | 32.79 | 32.29 | 32.59 | 1,425,984 | +0.43(+1.33%) |
Jan 07, 2020 | 32.52 | 32.57 | 32.01 | 32.17 | 1,407,277 | -0.32(-0.98%) |
Jan 06, 2020 | 32.28 | 32.59 | 32.12 | 32.48 | 2,327,557 | -0.18(-0.54%) |
Jan 03, 2020 | 32.52 | 32.85 | 32.31 | 32.66 | 1,155,652 | -0.31(-0.94%) |
Jan 02, 2020 | 32.80 | 33.00 | 32.53 | 32.97 | 1,370,865 | +0.20(+0.61%) |
Dec 31, 2019 | 32.54 | 32.83 | 32.39 | 32.77 | 1,391,329 | +0.23(+0.69%) |
Dec 30, 2019 | 32.67 | 32.72 | 32.45 | 32.54 | 771,109 | +0.07(+0.21%) |
Dec 27, 2019 | 32.62 | 32.65 | 32.25 | 32.47 | 833,960 | +0.00(+0.00%) |
Dec 26, 2019 | 32.53 | 32.62 | 32.35 | 32.47 | 616,687 | +0.09(+0.28%) |
Dec 24, 2019 | 32.33 | 32.43 | 32.15 | 32.38 | 369,904 | +0.07(+0.21%) |
Dec 23, 2019 | 32.38 | 32.39 | 32.00 | 32.32 | 1,212,665 | +0.03(+0.08%) |
Dec 20, 2019 | 32.17 | 32.52 | 32.13 | 32.29 | 2,883,269 | +0.22(+0.68%) |
Dec 19, 2019 | 32.39 | 32.48 | 32.02 | 32.07 | 1,440,581 | -0.36(-1.11%) |
Dec 18, 2019 | 32.83 | 32.87 | 32.38 | 32.43 | 1,955,710 | -0.29(-0.89%) |
Dec 17, 2019 | 32.59 | 32.75 | 32.38 | 32.73 | 1,791,156 | +0.33(+1.02%) |
Dec 16, 2019 | 32.55 | 32.88 | 32.27 | 32.39 | 2,312,011 | +0.20(+0.62%) |
Dec 13, 2019 | 33.12 | 33.18 | 32.07 | 32.19 | 2,680,176 | -1.12(-3.36%) |
Dec 12, 2019 | 32.14 | 33.45 | 32.07 | 33.31 | 1,388,668 | +1.42(+4.45%) |
Dec 11, 2019 | 31.85 | 32.01 | 31.66 | 31.90 | 779,152 | +0.04(+0.13%) |
Dec 10, 2019 | 31.68 | 31.99 | 31.59 | 31.85 | 772,666 | +0.07(+0.21%) |
Dec 09, 2019 | 31.67 | 31.95 | 31.63 | 31.79 | 1,252,251 | -0.01(-0.03%) |
Dec 06, 2019 | 32.14 | 32.24 | 31.78 | 31.80 | 1,573,532 | +0.18(+0.58%) |
Dec 05, 2019 | 31.68 | 31.81 | 31.50 | 31.61 | 938,656 | +0.05(+0.16%) |
Dec 04, 2019 | 31.41 | 31.78 | 31.31 | 31.56 | 1,302,343 | +0.29(+0.93%) |
Dec 03, 2019 | 31.07 | 31.29 | 30.80 | 31.27 | 1,181,693 | -0.29(-0.92%) |
Dec 02, 2019 | 31.90 | 31.94 | 31.44 | 31.56 | 1,303,013 | -0.03(-0.11%) |
Nov 29, 2019 | 31.77 | 31.97 | 31.52 | 31.60 | 665,192 | -0.29(-0.91%) |
Nov 27, 2019 | 31.84 | 31.95 | 31.67 | 31.89 | 1,108,573 | +0.30(+0.95%) |
Nov 26, 2019 | 31.70 | 31.80 | 31.41 | 31.59 | 1,032,474 | -0.26(-0.81%) |
Nov 25, 2019 | 31.70 | 32.01 | 31.50 | 31.85 | 1,391,063 | +0.27(+0.84%) |
Nov 22, 2019 | 31.31 | 31.68 | 31.22 | 31.58 | 2,864,255 | +0.34(+1.09%) |
Nov 21, 2019 | 31.38 | 31.38 | 30.84 | 31.24 | 1,405,096 | +0.02(+0.08%) |
Nov 20, 2019 | 31.28 | 31.53 | 30.96 | 31.22 | 1,639,216 | -0.22(-0.71%) |
Nov 19, 2019 | 31.32 | 31.47 | 30.99 | 31.44 | 2,087,183 | +0.13(+0.42%) |
Nov 18, 2019 | 31.61 | 31.61 | 31.05 | 31.31 | 2,080,746 | -0.36(-1.15%) |
Nov 15, 2019 | 31.48 | 31.81 | 31.27 | 31.67 | 2,192,795 | +0.32(+1.03%) |
Nov 14, 2019 | 31.18 | 31.36 | 30.90 | 31.35 | 1,216,253 | +0.10(+0.32%) |
Nov 13, 2019 | 31.02 | 31.40 | 30.82 | 31.25 | 1,123,638 | -0.20(-0.63%) |
Nov 12, 2019 | 30.97 | 31.53 | 30.59 | 31.45 | 1,954,900 | +0.54(+1.74%) |
Nov 11, 2019 | 30.63 | 30.95 | 30.59 | 30.91 | 1,563,494 | -0.04(-0.13%) |
Nov 08, 2019 | 30.51 | 31.07 | 30.26 | 30.95 | 1,621,390 | +0.38(+1.25%) |
Nov 07, 2019 | 30.47 | 30.99 | 30.34 | 30.57 | 1,671,611 | +0.43(+1.43%) |
Nov 06, 2019 | 29.92 | 30.24 | 29.61 | 30.14 | 1,818,734 | +0.08(+0.28%) |
Nov 05, 2019 | 29.77 | 30.34 | 29.77 | 30.05 | 1,761,969 | +0.43(+1.46%) |
Nov 04, 2019 | 29.15 | 29.71 | 29.09 | 29.62 | 1,673,007 | +0.80(+2.76%) |
Nov 01, 2019 | 28.44 | 28.91 | 28.26 | 28.83 | 2,161,693 | +0.73(+2.60%) |
Oct 31, 2019 | 28.29 | 28.29 | 27.58 | 28.10 | 1,144,693 | -0.41(-1.43%) |
Oct 30, 2019 | 28.82 | 28.82 | 28.33 | 28.50 | 950,721 | -0.44(-1.52%) |
Oct 29, 2019 | 28.55 | 29.15 | 28.45 | 28.94 | 1,398,038 | +0.22(+0.75%) |
Oct 28, 2019 | 28.62 | 28.80 | 28.45 | 28.73 | 1,602,021 | +0.37(+1.32%) |
Oct 25, 2019 | 28.14 | 28.53 | 28.14 | 28.35 | 2,163,019 | +0.14(+0.50%) |
Oct 24, 2019 | 28.60 | 28.67 | 28.00 | 28.21 | 1,490,574 | -0.41(-1.45%) |
Oct 23, 2019 | 27.82 | 28.92 | 27.81 | 28.63 | 2,185,283 | +0.34(+1.20%) |
Oct 22, 2019 | 29.77 | 29.77 | 27.98 | 28.29 | 3,457,161 | -1.78(-5.93%) |
Oct 21, 2019 | 29.67 | 30.22 | 29.55 | 30.07 | 1,539,723 | +0.80(+2.75%) |
Oct 18, 2019 | 29.04 | 29.37 | 28.94 | 29.27 | 1,116,167 | +0.16(+0.54%) |
Oct 17, 2019 | 29.13 | 29.22 | 28.78 | 29.11 | 1,411,781 | +0.16(+0.54%) |
Oct 16, 2019 | 29.18 | 29.45 | 28.71 | 28.95 | 1,007,136 | -0.17(-0.60%) |
Oct 15, 2019 | 28.88 | 29.40 | 28.71 | 29.12 | 801,643 | +0.36(+1.24%) |
Oct 14, 2019 | 28.55 | 28.98 | 28.41 | 28.77 | 806,858 | -0.02(-0.06%) |
Oct 11, 2019 | 28.69 | 29.16 | 28.54 | 28.78 | 1,477,816 | +0.81(+2.91%) |
Oct 10, 2019 | 27.73 | 28.20 | 27.61 | 27.97 | 1,414,452 | +0.43(+1.57%) |
Oct 09, 2019 | 27.66 | 27.66 | 27.22 | 27.54 | 1,449,410 | +0.16(+0.58%) |
Oct 08, 2019 | 27.76 | 27.84 | 27.31 | 27.38 | 1,347,287 | -0.84(-2.97%) |
Oct 07, 2019 | 28.39 | 28.65 | 28.17 | 28.22 | 1,341,651 | -0.39(-1.36%) |
Oct 04, 2019 | 28.13 | 28.63 | 27.91 | 28.61 | 1,133,044 | +0.48(+1.71%) |
Oct 03, 2019 | 27.95 | 28.23 | 27.52 | 28.13 | 1,410,154 | -0.01(-0.03%) |
Oct 02, 2019 | 28.27 | 28.51 | 27.98 | 28.14 | 1,547,870 | -0.49(-1.71%) |
Oct 01, 2019 | 29.90 | 30.19 | 28.51 | 28.63 | 1,485,832 | -1.04(-3.50%) |
Sep 30, 2019 | 29.68 | 29.90 | 29.43 | 29.66 | 1,047,524 | +0.09(+0.31%) |
Sep 27, 2019 | 29.81 | 30.28 | 29.39 | 29.57 | 1,079,520 | +0.16(+0.54%) |
Sep 26, 2019 | 29.64 | 29.81 | 29.34 | 29.42 | 1,066,913 | -0.36(-1.20%) |
Sep 25, 2019 | 29.12 | 29.90 | 29.07 | 29.77 | 1,512,470 | +0.66(+2.28%) |
Sep 24, 2019 | 30.11 | 30.16 | 28.93 | 29.11 | 2,078,505 | -1.02(-3.39%) |
Sep 23, 2019 | 29.71 | 30.29 | 29.71 | 30.13 | 1,348,529 | +0.17(+0.58%) |
Sep 20, 2019 | 30.05 | 30.39 | 29.84 | 29.95 | 4,170,650 | -0.06(-0.19%) |
Sep 19, 2019 | 30.83 | 30.99 | 29.95 | 30.01 | 1,878,483 | -0.91(-2.95%) |
Sep 18, 2019 | 30.20 | 31.00 | 30.04 | 30.93 | 2,028,810 | +0.63(+2.08%) |
Sep 17, 2019 | 30.80 | 30.80 | 30.12 | 30.29 | 2,143,030 | -0.79(-2.54%) |
Sep 16, 2019 | 30.94 | 31.37 | 30.80 | 31.08 | 1,130,881 | -0.25(-0.79%) |
Sep 13, 2019 | 31.08 | 31.55 | 30.94 | 31.33 | 1,683,568 | +0.43(+1.38%) |
Sep 12, 2019 | 30.77 | 31.08 | 30.33 | 30.90 | 1,408,528 | -0.08(-0.27%) |
Sep 11, 2019 | 31.24 | 31.24 | 30.56 | 30.99 | 2,434,625 | -0.22(-0.71%) |
Sep 10, 2019 | 30.78 | 31.29 | 30.63 | 31.21 | 2,166,243 | +0.58(+1.88%) |
Sep 09, 2019 | 29.86 | 30.79 | 29.62 | 30.63 | 2,059,437 | +1.14(+3.88%) |
Sep 06, 2019 | 29.82 | 30.02 | 29.36 | 29.49 | 1,952,171 | -0.39(-1.29%) |
Sep 05, 2019 | 29.41 | 30.08 | 29.30 | 29.88 | 1,613,329 | +1.04(+3.62%) |
Sep 04, 2019 | 28.64 | 28.87 | 28.48 | 28.83 | 1,550,446 | +0.48(+1.68%) |
Sep 03, 2019 | 28.96 | 28.96 | 27.97 | 28.35 | 1,546,288 | -0.89(-3.04%) |
Aug 30, 2019 | 29.51 | 29.62 | 29.09 | 29.24 | 1,300,110 | -0.05(-0.17%) |
Aug 29, 2019 | 28.80 | 29.46 | 28.80 | 29.29 | 1,149,616 | +0.72(+2.53%) |
Aug 28, 2019 | 28.13 | 28.85 | 28.09 | 28.57 | 1,078,600 | +0.26(+0.93%) |
Aug 27, 2019 | 29.04 | 29.06 | 28.18 | 28.30 | 1,356,410 | -0.41(-1.43%) |
Aug 26, 2019 | 28.84 | 28.84 | 28.36 | 28.71 | 1,540,871 | +0.16(+0.58%) |
Aug 23, 2019 | 29.32 | 29.83 | 28.47 | 28.55 | 1,678,585 | -1.00(-3.40%) |
Aug 22, 2019 | 29.55 | 29.68 | 29.10 | 29.55 | 1,190,946 | +0.30(+1.01%) |
Aug 21, 2019 | 29.29 | 29.43 | 29.06 | 29.26 | 1,438,126 | +0.30(+1.05%) |
Aug 20, 2019 | 29.28 | 29.28 | 28.88 | 28.95 | 1,064,023 | -0.60(-2.03%) |
Aug 19, 2019 | 29.93 | 30.02 | 29.54 | 29.55 | 1,377,670 | +0.23(+0.79%) |
Aug 16, 2019 | 28.30 | 29.44 | 28.30 | 29.32 | 1,849,834 | +1.31(+4.67%) |
Aug 15, 2019 | 28.18 | 28.44 | 27.97 | 28.02 | 1,310,251 | -0.20(-0.70%) |
Aug 14, 2019 | 28.37 | 28.62 | 28.06 | 28.21 | 1,502,033 | -0.98(-3.35%) |
Aug 13, 2019 | 28.90 | 29.99 | 28.90 | 29.19 | 1,423,610 | +0.26(+0.88%) |
Aug 12, 2019 | 29.12 | 29.24 | 28.90 | 28.94 | 1,277,749 | -0.62(-2.09%) |
Aug 09, 2019 | 29.74 | 29.90 | 29.50 | 29.55 | 1,311,049 | -0.30(-1.02%) |
Aug 08, 2019 | 29.27 | 29.98 | 29.27 | 29.86 | 1,550,184 | +0.83(+2.86%) |
Aug 07, 2019 | 28.67 | 29.18 | 28.28 | 29.03 | 1,962,431 | -0.32(-1.09%) |
Aug 06, 2019 | 28.90 | 29.40 | 28.53 | 29.35 | 1,987,763 | +0.85(+2.97%) |
Aug 05, 2019 | 28.80 | 28.80 | 28.08 | 28.50 | 1,995,641 | -1.03(-3.48%) |
Aug 02, 2019 | 29.46 | 29.64 | 29.11 | 29.53 | 1,607,484 | +0.01(+0.03%) |
Aug 01, 2019 | 31.22 | 31.58 | 29.49 | 29.52 | 2,851,525 | -1.88(-6.00%) |
Jul 31, 2019 | 31.78 | 32.01 | 31.27 | 31.41 | 1,912,675 | -0.45(-1.42%) |
Jul 30, 2019 | 30.95 | 31.87 | 30.95 | 31.86 | 1,197,984 | +0.53(+1.71%) |
Jul 29, 2019 | 31.45 | 31.59 | 31.22 | 31.32 | 1,475,028 | -0.10(-0.31%) |
Jul 26, 2019 | 30.71 | 31.49 | 30.52 | 31.42 | 1,734,615 | +0.88(+2.88%) |
Jul 25, 2019 | 30.68 | 31.04 | 30.38 | 30.54 | 1,594,597 | -0.10(-0.32%) |
Jul 24, 2019 | 29.93 | 30.76 | 29.90 | 30.64 | 1,746,274 | +0.57(+1.89%) |
Jul 23, 2019 | 29.44 | 30.13 | 29.36 | 30.07 | 1,383,812 | +0.63(+2.15%) |
Jul 22, 2019 | 29.78 | 29.85 | 29.11 | 29.44 | 1,905,759 | -0.41(-1.38%) |
Jul 19, 2019 | 29.74 | 30.27 | 29.72 | 29.85 | 2,637,655 | +0.11(+0.36%) |
Jul 18, 2019 | 28.75 | 29.87 | 28.75 | 29.74 | 2,980,691 | +0.86(+2.96%) |
Jul 17, 2019 | 28.90 | 29.13 | 28.46 | 28.89 | 1,942,944 | -0.04(-0.14%) |
Jul 16, 2019 | 28.30 | 29.20 | 28.10 | 28.93 | 3,510,682 | +0.38(+1.33%) |
Jul 15, 2019 | 29.24 | 29.24 | 28.23 | 28.55 | 2,211,814 | -0.59(-2.03%) |
Jul 12, 2019 | 28.87 | 29.20 | 28.76 | 29.14 | 1,297,922 | +0.46(+1.61%) |
Jul 11, 2019 | 28.38 | 28.76 | 28.22 | 28.68 | 1,364,029 | +0.31(+1.10%) |
Jul 10, 2019 | 28.80 | 28.80 | 28.29 | 28.37 | 1,021,973 | -0.43(-1.49%) |
Jul 09, 2019 | 28.30 | 28.81 | 28.30 | 28.80 | 1,182,151 | +0.27(+0.95%) |
Jul 08, 2019 | 28.55 | 28.85 | 28.47 | 28.53 | 1,426,220 | -0.32(-1.11%) |
Jul 05, 2019 | 28.76 | 28.90 | 28.61 | 28.85 | 836,193 | +0.40(+1.42%) |
Jul 03, 2019 | 28.44 | 28.80 | 28.33 | 28.44 | 1,024,215 | +0.10(+0.35%) |
Jul 02, 2019 | 28.67 | 28.74 | 28.22 | 28.34 | 1,590,633 | -0.51(-1.77%) |
Jul 01, 2019 | 29.22 | 29.48 | 28.75 | 28.85 | 1,734,271 | +0.06(+0.20%) |
Jun 28, 2019 | 28.44 | 28.93 | 28.33 | 28.80 | 3,507,637 | +0.75(+2.67%) |
Jun 27, 2019 | 27.61 | 28.24 | 27.61 | 28.05 | 1,238,487 | +0.49(+1.76%) |
Jun 26, 2019 | 27.55 | 27.88 | 27.45 | 27.56 | 1,834,117 | +0.20(+0.72%) |
Jun 25, 2019 | 27.47 | 27.69 | 27.10 | 27.37 | 1,969,712 | -0.14(-0.51%) |
Jun 24, 2019 | 27.73 | 27.99 | 27.46 | 27.51 | 1,906,951 | -0.34(-1.21%) |
Jun 21, 2019 | 27.48 | 28.20 | 27.46 | 27.84 | 3,865,207 | +0.29(+1.04%) |
Jun 20, 2019 | 27.55 | 27.62 | 26.96 | 27.55 | 1,716,994 | +0.16(+0.57%) |
Jun 19, 2019 | 27.76 | 27.97 | 27.37 | 27.40 | 1,885,006 | -0.05(-0.18%) |
Jun 18, 2019 | 27.02 | 27.91 | 27.02 | 27.45 | 3,057,567 | +0.78(+2.94%) |
Jun 17, 2019 | 26.92 | 27.33 | 26.58 | 26.66 | 1,418,630 | -0.25(-0.94%) |
Jun 14, 2019 | 26.91 | 27.04 | 26.43 | 26.92 | 1,157,162 | +0.04(+0.15%) |
Jun 13, 2019 | 26.86 | 27.15 | 26.75 | 26.88 | 797,683 | +0.10(+0.37%) |
Jun 12, 2019 | 26.86 | 27.00 | 26.59 | 26.78 | 1,821,928 | -0.20(-0.76%) |
Jun 11, 2019 | 27.16 | 27.48 | 26.92 | 26.98 | 1,222,818 | -0.01(-0.03%) |
Jun 10, 2019 | 27.01 | 27.46 | 26.97 | 26.99 | 998,285 | +0.28(+1.04%) |
Jun 07, 2019 | 26.94 | 27.00 | 26.64 | 26.71 | 1,025,087 | -0.31(-1.15%) |
Jun 06, 2019 | 27.15 | 27.38 | 26.72 | 27.02 | 2,058,829 | -0.27(-0.99%) |
Jun 05, 2019 | 27.64 | 27.64 | 26.87 | 27.29 | 1,778,829 | -0.33(-1.18%) |
Jun 04, 2019 | 26.71 | 27.71 | 26.71 | 27.62 | 1,940,757 | +1.26(+4.76%) |
Jun 03, 2019 | 26.00 | 26.72 | 25.93 | 26.36 | 1,514,595 | +0.30(+1.16%) |
May 31, 2019 | 26.50 | 26.68 | 25.97 | 26.06 | 1,835,444 | -0.89(-3.30%) |
May 30, 2019 | 27.57 | 27.75 | 26.67 | 26.95 | 1,489,535 | -0.53(-1.93%) |
May 29, 2019 | 26.98 | 27.58 | 26.71 | 27.48 | 1,575,211 | +0.08(+0.30%) |
May 28, 2019 | 27.86 | 27.98 | 27.40 | 27.40 | 1,489,865 | -0.56(-2.01%) |
May 24, 2019 | 27.71 | 27.97 | 27.61 | 27.96 | 1,202,904 | +0.39(+1.42%) |
May 23, 2019 | 27.85 | 27.85 | 27.31 | 27.57 | 1,556,569 | -0.61(-2.17%) |
May 22, 2019 | 28.37 | 28.47 | 28.10 | 28.18 | 1,095,934 | -0.40(-1.40%) |
May 21, 2019 | 28.21 | 28.68 | 28.21 | 28.58 | 2,642,973 | +0.44(+1.56%) |
May 20, 2019 | 27.73 | 28.26 | 27.73 | 28.14 | 1,363,444 | +0.17(+0.61%) |
May 17, 2019 | 27.99 | 28.43 | 27.82 | 27.97 | 817,837 | -0.28(-0.98%) |
May 16, 2019 | 28.08 | 28.43 | 28.08 | 28.25 | 1,169,154 | +0.24(+0.84%) |
May 15, 2019 | 27.67 | 28.15 | 27.27 | 28.01 | 1,551,717 | -0.04(-0.15%) |
May 14, 2019 | 27.80 | 28.29 | 27.62 | 28.05 | 3,203,037 | +0.28(+1.00%) |
May 13, 2019 | 28.70 | 28.74 | 27.58 | 27.77 | 2,528,663 | -1.52(-5.20%) |
May 10, 2019 | 29.25 | 29.40 | 28.61 | 29.30 | 1,219,705 | +0.06(+0.20%) |
May 09, 2019 | 28.88 | 29.45 | 28.59 | 29.24 | 2,181,587 | -0.07(-0.22%) |
May 08, 2019 | 29.52 | 29.71 | 29.31 | 29.31 | 883,890 | -0.36(-1.21%) |
May 07, 2019 | 29.89 | 30.06 | 29.52 | 29.67 | 1,803,077 | -0.63(-2.07%) |
May 06, 2019 | 29.95 | 30.50 | 29.87 | 30.29 | 1,816,230 | -0.29(-0.96%) |
May 03, 2019 | 29.98 | 30.61 | 29.94 | 30.59 | 2,049,315 | +0.73(+2.43%) |
May 02, 2019 | 29.54 | 29.92 | 29.37 | 29.86 | 1,355,837 | +0.37(+1.24%) |
May 01, 2019 | 30.04 | 30.42 | 29.45 | 29.49 | 1,720,556 | -0.56(-1.87%) |
Apr 30, 2019 | 30.20 | 30.41 | 29.96 | 30.06 | 1,418,085 | -0.12(-0.41%) |
Apr 29, 2019 | 29.71 | 30.37 | 29.65 | 30.18 | 2,048,907 | +0.46(+1.54%) |
Apr 26, 2019 | 29.71 | 29.93 | 29.56 | 29.72 | 1,919,938 | +0.06(+0.19%) |
Apr 25, 2019 | 29.26 | 29.80 | 29.12 | 29.67 | 2,437,878 | +0.21(+0.72%) |
Apr 24, 2019 | 29.58 | 29.87 | 28.91 | 29.45 | 4,035,720 | -0.66(-2.19%) |
Apr 23, 2019 | 29.85 | 30.33 | 28.66 | 30.11 | 6,190,200 | +1.05(+3.62%) |
Apr 22, 2019 | 29.22 | 29.49 | 28.96 | 29.06 | 2,299,106 | -0.34(-1.16%) |
Apr 18, 2019 | 29.68 | 29.86 | 29.33 | 29.40 | 1,324,556 | -0.42(-1.39%) |
Apr 17, 2019 | 29.96 | 29.96 | 29.45 | 29.82 | 1,619,180 | +0.03(+0.11%) |
Apr 16, 2019 | 29.12 | 29.90 | 28.94 | 29.79 | 2,598,630 | +0.77(+2.64%) |
Apr 15, 2019 | 29.78 | 29.93 | 28.90 | 29.02 | 1,533,496 | -0.84(-2.81%) |
Apr 12, 2019 | 29.54 | 30.00 | 29.16 | 29.86 | 2,907,867 | +0.79(+2.72%) |
Apr 11, 2019 | 29.07 | 29.33 | 28.83 | 29.07 | 2,062,243 | +0.15(+0.54%) |
Apr 10, 2019 | 28.58 | 28.92 | 28.45 | 28.92 | 1,910,541 | +0.40(+1.40%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.43 | 28.52 | 1,650,734 | -0.48(-1.66%) |
Apr 08, 2019 | 29.18 | 29.36 | 28.93 | 29.00 | 1,538,276 | -0.18(-0.61%) |
Apr 05, 2019 | 29.07 | 29.30 | 28.73 | 29.18 | 1,522,975 | +0.14(+0.48%) |
Apr 04, 2019 | 28.93 | 29.29 | 28.78 | 29.04 | 2,086,619 | +0.36(+1.25%) |
Apr 03, 2019 | 29.07 | 29.28 | 28.55 | 28.68 | 2,343,556 | +0.01(+0.03%) |
Apr 02, 2019 | 28.61 | 28.94 | 28.30 | 28.67 | 2,153,802 | +0.07(+0.26%) |