Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.81 | 48.54 | 47.78 | 48.14 | 22,144 | -0.24(-0.50%) |
Mar 30, 2020 | 48.03 | 48.38 | 47.77 | 48.38 | 28,259 | +1.07(+2.26%) |
Mar 27, 2020 | 46.88 | 47.95 | 46.87 | 47.31 | 45,300 | +0.49(+1.05%) |
Mar 26, 2020 | 46.43 | 46.84 | 46.00 | 46.82 | 22,486 | +1.30(+2.86%) |
Mar 25, 2020 | 45.12 | 45.92 | 45.02 | 45.52 | 21,069 | -0.59(-1.28%) |
Mar 24, 2020 | 45.84 | 46.11 | 45.33 | 46.11 | 27,509 | +1.10(+2.44%) |
Mar 23, 2020 | 45.48 | 45.48 | 44.43 | 45.01 | 38,956 | -0.35(-0.77%) |
Mar 20, 2020 | 45.78 | 45.78 | 45.25 | 45.36 | 34,100 | -0.16(-0.35%) |
Mar 19, 2020 | 46.19 | 46.35 | 45.30 | 45.52 | 40,587 | -1.29(-2.76%) |
Mar 18, 2020 | 46.48 | 47.00 | 45.84 | 46.81 | 28,809 | -0.06(-0.13%) |
Mar 17, 2020 | 46.51 | 46.94 | 46.48 | 46.87 | 48,996 | +0.39(+0.84%) |
Mar 16, 2020 | 45.83 | 46.60 | 44.81 | 46.48 | 47,015 | -0.12(-0.26%) |
Mar 13, 2020 | 47.17 | 47.26 | 44.77 | 46.60 | 94,700 | -1.91(-3.94%) |
Mar 12, 2020 | 50.32 | 50.32 | 45.00 | 48.51 | 31,195 | -1.81(-3.60%) |
Mar 11, 2020 | 50.47 | 50.70 | 50.22 | 50.32 | 38,296 | -0.01(-0.02%) |
Mar 10, 2020 | 51.34 | 51.34 | 50.27 | 50.33 | 95,563 | -0.91(-1.78%) |
Mar 09, 2020 | 51.28 | 51.40 | 50.97 | 51.24 | 64,618 | +0.76(+1.51%) |
Mar 06, 2020 | 50.33 | 50.61 | 50.25 | 50.48 | 35,900 | +0.27(+0.54%) |
Mar 05, 2020 | 49.56 | 50.23 | 49.56 | 50.21 | 38,247 | +0.56(+1.13%) |
Mar 04, 2020 | 49.83 | 49.88 | 49.40 | 49.65 | 35,716 | +0.15(+0.30%) |
Mar 03, 2020 | 49.31 | 49.73 | 49.31 | 49.50 | 61,010 | +0.07(+0.14%) |
Mar 02, 2020 | 49.13 | 49.78 | 49.13 | 49.43 | 79,878 | +0.25(+0.51%) |
Feb 28, 2020 | 48.90 | 49.26 | 48.64 | 49.18 | 109,300 | +0.38(+0.78%) |
Feb 27, 2020 | 48.31 | 48.80 | 48.31 | 48.80 | 63,511 | +0.49(+1.01%) |
Feb 26, 2020 | 48.57 | 48.57 | 48.28 | 48.31 | 32,890 | -0.16(-0.33%) |
Feb 25, 2020 | 48.47 | 48.62 | 48.28 | 48.47 | 50,336 | +0.13(+0.27%) |
Feb 24, 2020 | 48.11 | 48.46 | 48.11 | 48.34 | 43,502 | +0.17(+0.35%) |
Feb 21, 2020 | 48.06 | 48.17 | 47.93 | 48.17 | 20,100 | +0.17(+0.35%) |
Feb 20, 2020 | 47.86 | 48.10 | 47.60 | 48.00 | 34,558 | -0.36(-0.74%) |
Feb 19, 2020 | 48.60 | 48.60 | 48.14 | 48.36 | 24,839 | -0.43(-0.88%) |
Feb 18, 2020 | 48.80 | 48.80 | 48.67 | 48.79 | 103,628 | -0.03(-0.06%) |
Feb 14, 2020 | 48.88 | 48.88 | 48.74 | 48.82 | 17,000 | -0.06(-0.12%) |
Feb 13, 2020 | 48.81 | 48.92 | 48.75 | 48.88 | 24,053 | +0.07(+0.14%) |
Feb 12, 2020 | 48.70 | 48.86 | 48.66 | 48.81 | 31,075 | -0.02(-0.04%) |
Feb 11, 2020 | 49.10 | 49.10 | 48.77 | 48.83 | 52,428 | -0.09(-0.18%) |
Feb 10, 2020 | 48.75 | 48.94 | 48.71 | 48.92 | 27,689 | +0.02(+0.04%) |
Feb 07, 2020 | 48.77 | 48.97 | 48.68 | 48.90 | 22,600 | +0.13(+0.27%) |
Feb 06, 2020 | 48.87 | 49.00 | 48.68 | 48.77 | 21,368 | -0.10(-0.20%) |
Feb 05, 2020 | 48.88 | 48.94 | 48.35 | 48.87 | 37,009 | -0.21(-0.43%) |
Feb 04, 2020 | 49.24 | 49.28 | 49.05 | 49.08 | 29,002 | -0.32(-0.65%) |
Feb 03, 2020 | 49.52 | 49.54 | 49.33 | 49.40 | 36,337 | +0.07(+0.14%) |
Jan 31, 2020 | 48.95 | 49.38 | 48.89 | 49.33 | 163,500 | +0.05(+0.10%) |
Jan 30, 2020 | 49.15 | 49.36 | 49.12 | 49.28 | 255,721 | +0.20(+0.41%) |
Jan 29, 2020 | 49.07 | 49.15 | 49.05 | 49.08 | 59,408 | +0.01(+0.02%) |
Jan 28, 2020 | 49.21 | 49.21 | 49.04 | 49.07 | 48,893 | -0.03(-0.06%) |
Jan 27, 2020 | 49.03 | 49.15 | 48.36 | 49.10 | 191,270 | +0.16(+0.33%) |
Jan 24, 2020 | 48.90 | 48.97 | 48.84 | 48.94 | 194,800 | +0.02(+0.04%) |
Jan 23, 2020 | 48.93 | 48.97 | 48.83 | 48.92 | 49,669 | +0.14(+0.29%) |
Jan 22, 2020 | 48.72 | 48.78 | 48.57 | 48.78 | 114,443 | +0.01(+0.02%) |
Jan 21, 2020 | 48.75 | 48.78 | 48.66 | 48.77 | 329,684 | +0.09(+0.18%) |
Jan 17, 2020 | 48.60 | 48.76 | 48.60 | 48.68 | 96,100 | -0.06(-0.12%) |
Jan 16, 2020 | 48.80 | 48.86 | 48.69 | 48.74 | 69,603 | -0.08(-0.16%) |
Jan 15, 2020 | 48.78 | 48.90 | 48.72 | 48.82 | 166,094 | +0.02(+0.04%) |
Jan 14, 2020 | 48.77 | 48.84 | 48.68 | 48.80 | 86,137 | +0.00(+0.00%) |
Jan 13, 2020 | 48.95 | 48.98 | 48.77 | 48.80 | 56,901 | -0.19(-0.39%) |
Jan 10, 2020 | 48.98 | 49.09 | 48.93 | 48.99 | 71,300 | +0.03(+0.06%) |
Jan 09, 2020 | 48.95 | 49.00 | 48.87 | 48.96 | 55,333 | -0.14(-0.29%) |
Jan 08, 2020 | 49.42 | 49.50 | 49.05 | 49.10 | 48,358 | -0.27(-0.55%) |
Jan 07, 2020 | 49.36 | 49.49 | 49.26 | 49.37 | 32,225 | +0.14(+0.28%) |
Jan 06, 2020 | 49.31 | 49.41 | 49.12 | 49.23 | 161,760 | -0.08(-0.16%) |
Jan 03, 2020 | 49.16 | 49.42 | 49.12 | 49.31 | 39,100 | +0.20(+0.41%) |
Jan 02, 2020 | 49.31 | 49.34 | 49.06 | 49.11 | 32,990 | +0.10(+0.20%) |
Dec 31, 2019 | 48.96 | 49.24 | 48.95 | 49.01 | 88,000 | +0.09(+0.18%) |
Dec 30, 2019 | 48.93 | 48.99 | 48.72 | 48.92 | 50,586 | +0.22(+0.45%) |
Dec 27, 2019 | 48.78 | 48.92 | 48.61 | 48.70 | 70,100 | +0.04(+0.08%) |
Dec 26, 2019 | 48.65 | 48.87 | 48.56 | 48.66 | 314,454 | -0.13(-0.27%) |
Dec 24, 2019 | 49.00 | 49.00 | 48.74 | 48.79 | 163,900 | +0.17(+0.35%) |
Dec 23, 2019 | 48.51 | 48.77 | 48.43 | 48.62 | 126,766 | +0.77(+1.61%) |
Dec 20, 2019 | 48.06 | 48.24 | 47.85 | 47.85 | 52,000 | -0.15(-0.31%) |
Dec 19, 2019 | 47.72 | 48.08 | 47.72 | 48.00 | 23,448 | +0.33(+0.69%) |
Dec 18, 2019 | 47.59 | 47.73 | 47.46 | 47.67 | 28,369 | +0.27(+0.57%) |
Dec 17, 2019 | 47.35 | 47.55 | 47.26 | 47.40 | 30,042 | +0.04(+0.08%) |
Dec 16, 2019 | 47.46 | 47.66 | 47.35 | 47.36 | 13,770 | -0.14(-0.29%) |
Dec 13, 2019 | 47.98 | 48.10 | 47.40 | 47.50 | 39,100 | -0.76(-1.57%) |
Dec 12, 2019 | 48.27 | 48.44 | 48.11 | 48.26 | 46,067 | +0.35(+0.73%) |
Dec 11, 2019 | 47.71 | 47.91 | 47.69 | 47.91 | 46,997 | +0.29(+0.61%) |
Dec 10, 2019 | 47.55 | 47.86 | 47.55 | 47.62 | 86,351 | +0.32(+0.68%) |
Dec 09, 2019 | 47.01 | 47.36 | 46.88 | 47.30 | 82,128 | +0.32(+0.68%) |
Dec 06, 2019 | 46.98 | 47.08 | 46.89 | 46.98 | 22,200 | +0.14(+0.30%) |
Dec 05, 2019 | 46.80 | 46.99 | 46.64 | 46.84 | 46,720 | -0.13(-0.28%) |
Dec 04, 2019 | 47.12 | 47.12 | 46.93 | 46.97 | 45,104 | -0.15(-0.32%) |
Dec 03, 2019 | 46.97 | 47.21 | 46.90 | 47.12 | 51,547 | -0.01(-0.02%) |
Dec 02, 2019 | 46.52 | 47.13 | 46.52 | 47.13 | 71,639 | +0.23(+0.49%) |
Nov 29, 2019 | 46.88 | 47.01 | 46.38 | 46.90 | 18,200 | -0.34(-0.72%) |
Nov 27, 2019 | 47.33 | 47.45 | 47.22 | 47.24 | 76,100 | -0.07(-0.15%) |
Nov 26, 2019 | 47.40 | 47.45 | 47.22 | 47.31 | 155,075 | -0.04(-0.08%) |
Nov 25, 2019 | 47.35 | 47.48 | 47.27 | 47.35 | 72,589 | -0.03(-0.06%) |
Nov 22, 2019 | 47.46 | 47.55 | 47.34 | 47.38 | 74,100 | -0.04(-0.08%) |
Nov 21, 2019 | 47.40 | 47.48 | 47.27 | 47.42 | 107,754 | +0.15(+0.32%) |
Nov 20, 2019 | 47.45 | 47.58 | 47.12 | 47.27 | 211,940 | -0.29(-0.61%) |
Nov 19, 2019 | 47.43 | 47.65 | 47.37 | 47.56 | 1,237,396 | +0.46(+0.98%) |
Nov 18, 2019 | 47.04 | 47.51 | 46.80 | 47.10 | 912,268 | -1.03(-2.14%) |
Nov 15, 2019 | 46.75 | 48.30 | 45.85 | 48.13 | 751,000 | -2.50(-4.94%) |
Nov 14, 2019 | 51.24 | 51.97 | 50.21 | 50.63 | 682,948 | -1.00(-1.94%) |
Nov 13, 2019 | 45.94 | 51.67 | 45.94 | 51.63 | 974,462 | +10.85(+26.61%) |
Nov 12, 2019 | 40.70 | 40.93 | 40.62 | 40.78 | 378,557 | +1.05(+2.64%) |
Nov 11, 2019 | 39.86 | 39.87 | 39.58 | 39.73 | 274,694 | -0.10(-0.25%) |
Nov 08, 2019 | 39.96 | 39.96 | 39.50 | 39.83 | 401,000 | -0.94(-2.31%) |
Nov 07, 2019 | 40.03 | 40.98 | 40.03 | 40.77 | 468,795 | +2.64(+6.92%) |
Nov 06, 2019 | 38.07 | 38.19 | 37.99 | 38.13 | 41,712 | -0.16(-0.42%) |
Nov 05, 2019 | 38.30 | 38.38 | 37.87 | 38.29 | 114,321 | -0.11(-0.29%) |
Nov 04, 2019 | 38.62 | 38.62 | 38.30 | 38.40 | 50,789 | +0.08(+0.21%) |
Nov 01, 2019 | 38.00 | 38.65 | 37.85 | 38.32 | 73,700 | +1.59(+4.33%) |
Oct 31, 2019 | 36.82 | 37.05 | 36.30 | 36.73 | 84,833 | -0.52(-1.40%) |
Oct 30, 2019 | 37.25 | 37.69 | 36.92 | 37.25 | 295,134 | +0.06(+0.16%) |
Oct 29, 2019 | 37.21 | 37.39 | 37.15 | 37.19 | 38,636 | +0.26(+0.70%) |
Oct 28, 2019 | 36.79 | 36.96 | 36.21 | 36.93 | 61,105 | +0.49(+1.34%) |
Oct 25, 2019 | 36.20 | 36.52 | 36.14 | 36.44 | 76,200 | +0.55(+1.53%) |
Oct 24, 2019 | 36.02 | 36.04 | 35.75 | 35.89 | 58,946 | -0.48(-1.32%) |
Oct 23, 2019 | 36.34 | 36.44 | 36.20 | 36.37 | 35,665 | -0.15(-0.41%) |
Oct 22, 2019 | 36.54 | 36.65 | 36.46 | 36.52 | 34,360 | +0.05(+0.14%) |
Oct 21, 2019 | 36.23 | 36.70 | 36.10 | 36.47 | 40,517 | +1.24(+3.52%) |
Oct 18, 2019 | 35.33 | 35.46 | 35.14 | 35.23 | 39,600 | -0.36(-1.01%) |
Oct 17, 2019 | 35.84 | 35.84 | 35.53 | 35.59 | 41,160 | -0.74(-2.04%) |
Oct 16, 2019 | 36.35 | 36.47 | 36.19 | 36.33 | 37,467 | -0.22(-0.60%) |
Oct 15, 2019 | 36.34 | 36.78 | 36.16 | 36.55 | 45,401 | -0.09(-0.25%) |
Oct 14, 2019 | 36.62 | 36.84 | 36.47 | 36.64 | 19,801 | -0.06(-0.16%) |
Oct 11, 2019 | 36.52 | 36.86 | 36.52 | 36.70 | 44,000 | -0.15(-0.41%) |
Oct 10, 2019 | 36.75 | 37.00 | 36.68 | 36.85 | 45,929 | -0.76(-2.02%) |
Oct 09, 2019 | 37.59 | 37.70 | 37.31 | 37.61 | 39,599 | +0.17(+0.45%) |
Oct 08, 2019 | 37.62 | 37.71 | 37.42 | 37.44 | 30,885 | -0.30(-0.79%) |
Oct 07, 2019 | 37.62 | 37.86 | 37.32 | 37.74 | 41,551 | -0.31(-0.81%) |
Oct 04, 2019 | 37.63 | 38.06 | 37.63 | 38.05 | 42,700 | +0.58(+1.55%) |
Oct 03, 2019 | 36.55 | 37.53 | 36.55 | 37.47 | 111,381 | +2.70(+7.77%) |
Oct 02, 2019 | 35.15 | 35.15 | 34.73 | 34.77 | 121,138 | -0.93(-2.61%) |
Oct 01, 2019 | 35.83 | 35.93 | 35.55 | 35.70 | 35,350 | -0.24(-0.67%) |
Sep 30, 2019 | 35.86 | 36.26 | 35.85 | 35.94 | 34,148 | -0.80(-2.18%) |
Sep 27, 2019 | 37.09 | 37.09 | 36.57 | 36.74 | 31,500 | -0.66(-1.76%) |
Sep 26, 2019 | 37.28 | 37.44 | 37.25 | 37.40 | 85,622 | +0.53(+1.44%) |
Sep 25, 2019 | 36.79 | 37.16 | 36.59 | 36.87 | 31,803 | -0.12(-0.32%) |
Sep 24, 2019 | 37.43 | 37.44 | 36.95 | 36.99 | 76,442 | -0.75(-1.99%) |
Sep 23, 2019 | 37.40 | 37.78 | 37.20 | 37.74 | 42,387 | +0.23(+0.61%) |
Sep 20, 2019 | 37.66 | 37.82 | 37.48 | 37.51 | 39,200 | +0.12(+0.32%) |
Sep 19, 2019 | 37.41 | 37.74 | 35.00 | 37.39 | 76,666 | -0.74(-1.94%) |
Sep 18, 2019 | 38.06 | 38.24 | 37.83 | 38.13 | 30,744 | +0.21(+0.55%) |
Sep 17, 2019 | 37.93 | 37.97 | 35.39 | 37.92 | 50,848 | -0.69(-1.79%) |
Sep 16, 2019 | 38.65 | 38.90 | 38.56 | 38.61 | 26,844 | -0.20(-0.52%) |
Sep 13, 2019 | 38.89 | 38.98 | 38.62 | 38.81 | 36,100 | +0.25(+0.65%) |
Sep 12, 2019 | 38.80 | 38.80 | 38.52 | 38.56 | 43,399 | -0.27(-0.70%) |
Sep 11, 2019 | 38.88 | 39.08 | 38.51 | 38.83 | 59,329 | +0.62(+1.62%) |
Sep 10, 2019 | 37.75 | 38.30 | 37.70 | 38.21 | 75,870 | +0.96(+2.58%) |
Sep 09, 2019 | 37.00 | 37.25 | 36.93 | 37.25 | 74,660 | +0.55(+1.50%) |
Sep 06, 2019 | 36.72 | 36.81 | 36.49 | 36.70 | 38,300 | +0.13(+0.36%) |
Sep 05, 2019 | 36.78 | 36.96 | 36.53 | 36.57 | 46,092 | -0.40(-1.08%) |
Sep 04, 2019 | 36.81 | 37.00 | 36.70 | 36.97 | 128,498 | +0.52(+1.43%) |
Sep 03, 2019 | 35.90 | 36.57 | 35.71 | 36.45 | 154,591 | +1.12(+3.17%) |
Aug 30, 2019 | 35.21 | 35.43 | 35.15 | 35.33 | 49,200 | +0.42(+1.20%) |
Aug 29, 2019 | 34.77 | 34.95 | 34.73 | 34.91 | 105,296 | +0.01(+0.03%) |
Aug 28, 2019 | 35.12 | 35.14 | 34.69 | 34.90 | 46,358 | -0.56(-1.58%) |
Aug 27, 2019 | 35.00 | 35.46 | 35.00 | 35.46 | 85,761 | +1.22(+3.56%) |
Aug 26, 2019 | 34.12 | 34.31 | 34.05 | 34.24 | 33,008 | +0.34(+1.00%) |
Aug 23, 2019 | 33.87 | 34.40 | 33.85 | 33.90 | 66,300 | +0.16(+0.47%) |
Aug 22, 2019 | 33.74 | 33.88 | 33.53 | 33.74 | 31,958 | -0.53(-1.55%) |
Aug 21, 2019 | 34.28 | 34.49 | 34.18 | 34.27 | 47,536 | +0.37(+1.09%) |
Aug 20, 2019 | 33.71 | 34.08 | 33.70 | 33.90 | 76,935 | +0.94(+2.85%) |
Aug 19, 2019 | 32.71 | 33.18 | 32.71 | 32.96 | 57,824 | +0.75(+2.33%) |
Aug 16, 2019 | 31.67 | 32.26 | 31.56 | 32.21 | 94,700 | +0.11(+0.34%) |
Aug 15, 2019 | 32.07 | 32.46 | 31.85 | 32.10 | 47,899 | +0.30(+0.94%) |
Aug 14, 2019 | 32.32 | 32.32 | 31.77 | 31.80 | 67,194 | -1.17(-3.55%) |
Aug 13, 2019 | 32.72 | 33.30 | 32.63 | 32.97 | 101,455 | +0.28(+0.86%) |
Aug 12, 2019 | 32.95 | 33.03 | 32.69 | 32.69 | 29,265 | -0.47(-1.42%) |
Aug 09, 2019 | 32.90 | 33.27 | 32.87 | 33.16 | 74,700 | +0.38(+1.16%) |
Aug 08, 2019 | 32.50 | 32.80 | 32.31 | 32.78 | 50,009 | +0.41(+1.27%) |
Aug 07, 2019 | 31.79 | 32.40 | 31.77 | 32.37 | 52,873 | +0.71(+2.24%) |
Aug 06, 2019 | 31.84 | 31.84 | 31.45 | 31.66 | 53,571 | -0.01(-0.03%) |
Aug 05, 2019 | 32.10 | 32.25 | 31.44 | 31.67 | 134,506 | -0.49(-1.52%) |
Aug 02, 2019 | 31.97 | 32.30 | 31.96 | 32.16 | 44,900 | +0.04(+0.12%) |
Aug 01, 2019 | 31.98 | 32.62 | 31.98 | 32.12 | 87,116 | +0.31(+0.97%) |
Jul 31, 2019 | 32.09 | 32.14 | 31.52 | 31.81 | 106,813 | -0.64(-1.97%) |
Jul 30, 2019 | 32.42 | 32.65 | 32.39 | 32.45 | 102,584 | +0.53(+1.66%) |
Jul 29, 2019 | 32.19 | 32.19 | 31.85 | 31.92 | 88,114 | -0.60(-1.85%) |
Jul 26, 2019 | 32.25 | 32.74 | 32.25 | 32.52 | 138,300 | +1.49(+4.80%) |
Jul 25, 2019 | 31.65 | 31.65 | 31.02 | 31.03 | 95,885 | +1.91(+6.56%) |
Jul 24, 2019 | 28.25 | 29.78 | 28.25 | 29.12 | 103,275 | +0.29(+1.01%) |
Jul 23, 2019 | 28.69 | 28.97 | 28.65 | 28.83 | 89,726 | +0.18(+0.63%) |
Jul 22, 2019 | 28.89 | 28.89 | 28.62 | 28.65 | 53,750 | +0.27(+0.95%) |
Jul 19, 2019 | 28.52 | 28.64 | 28.37 | 28.38 | 60,900 | +0.19(+0.67%) |
Jul 18, 2019 | 27.85 | 28.25 | 27.79 | 28.19 | 102,889 | +0.46(+1.66%) |
Jul 17, 2019 | 27.83 | 27.99 | 27.70 | 27.73 | 49,601 | -0.01(-0.04%) |
Jul 16, 2019 | 28.00 | 28.05 | 27.68 | 27.74 | 98,578 | -0.47(-1.67%) |
Jul 15, 2019 | 28.20 | 28.37 | 28.08 | 28.21 | 42,121 | -0.05(-0.18%) |
Jul 12, 2019 | 28.46 | 28.46 | 27.94 | 28.26 | 68,500 | -0.86(-2.95%) |
Jul 11, 2019 | 29.22 | 29.28 | 29.00 | 29.12 | 42,685 | -0.11(-0.38%) |
Jul 10, 2019 | 29.02 | 29.31 | 29.02 | 29.23 | 52,965 | +0.24(+0.83%) |
Jul 09, 2019 | 29.23 | 29.28 | 28.83 | 28.99 | 72,180 | -0.54(-1.83%) |
Jul 08, 2019 | 29.72 | 29.82 | 29.50 | 29.53 | 80,743 | -0.41(-1.37%) |
Jul 05, 2019 | 30.03 | 30.14 | 29.76 | 29.94 | 102,400 | +0.87(+2.99%) |
Jul 03, 2019 | 29.02 | 29.19 | 28.91 | 29.07 | 84,100 | +0.03(+0.10%) |
Jul 02, 2019 | 28.60 | 29.21 | 28.60 | 29.04 | 167,240 | +0.44(+1.54%) |
Jul 01, 2019 | 28.73 | 28.80 | 28.53 | 28.60 | 108,677 | +0.46(+1.63%) |
Jun 28, 2019 | 28.28 | 28.28 | 27.91 | 28.14 | 81,700 | -0.36(-1.26%) |
Jun 27, 2019 | 28.55 | 28.80 | 28.36 | 28.50 | 173,392 | +0.41(+1.46%) |
Jun 26, 2019 | 28.12 | 28.25 | 28.06 | 28.09 | 58,930 | +0.05(+0.18%) |
Jun 25, 2019 | 28.49 | 28.51 | 28.03 | 28.04 | 119,923 | -0.31(-1.09%) |
Jun 24, 2019 | 28.09 | 28.60 | 27.97 | 28.35 | 236,974 | +0.03(+0.11%) |
Jun 21, 2019 | 28.14 | 28.37 | 28.06 | 28.32 | 67,600 | +0.09(+0.32%) |
Jun 20, 2019 | 28.18 | 28.34 | 28.05 | 28.23 | 74,298 | +0.69(+2.51%) |
Jun 19, 2019 | 27.19 | 27.66 | 27.17 | 27.54 | 43,220 | +0.15(+0.55%) |
Jun 18, 2019 | 27.25 | 27.45 | 27.11 | 27.39 | 119,639 | +0.35(+1.29%) |
Jun 17, 2019 | 27.35 | 27.48 | 27.04 | 27.04 | 79,424 | -0.53(-1.92%) |
Jun 14, 2019 | 27.88 | 27.88 | 27.50 | 27.57 | 55,400 | -0.50(-1.78%) |
Jun 13, 2019 | 28.34 | 28.44 | 28.00 | 28.07 | 76,256 | -0.57(-1.99%) |
Jun 12, 2019 | 28.98 | 29.02 | 28.62 | 28.64 | 93,183 | +0.07(+0.25%) |
Jun 11, 2019 | 28.47 | 28.83 | 28.30 | 28.57 | 140,815 | +0.30(+1.06%) |
Jun 10, 2019 | 28.32 | 28.37 | 28.11 | 28.27 | 101,531 | -0.07(-0.25%) |
Jun 07, 2019 | 28.28 | 28.54 | 28.24 | 28.34 | 57,000 | -0.03(-0.11%) |
Jun 06, 2019 | 28.15 | 28.53 | 28.15 | 28.37 | 86,117 | +0.44(+1.58%) |
Jun 05, 2019 | 28.39 | 28.42 | 27.93 | 27.93 | 71,100 | -0.51(-1.79%) |
Jun 04, 2019 | 28.11 | 28.46 | 27.89 | 28.44 | 109,882 | -0.17(-0.59%) |
Jun 03, 2019 | 28.75 | 28.91 | 28.43 | 28.61 | 86,500 | -0.49(-1.68%) |
May 31, 2019 | 28.93 | 29.22 | 28.87 | 29.10 | 66,100 | -0.11(-0.38%) |
May 30, 2019 | 29.18 | 29.32 | 29.00 | 29.21 | 105,795 | -0.46(-1.55%) |
May 29, 2019 | 29.85 | 30.08 | 29.42 | 29.67 | 62,801 | -0.67(-2.21%) |
May 28, 2019 | 30.46 | 30.67 | 30.27 | 30.34 | 41,711 | +0.16(+0.53%) |
May 24, 2019 | 30.28 | 30.31 | 30.07 | 30.18 | 56,100 | +0.28(+0.94%) |
May 23, 2019 | 30.42 | 30.42 | 29.77 | 29.90 | 80,240 | -1.20(-3.86%) |
May 22, 2019 | 31.11 | 31.26 | 31.02 | 31.10 | 86,238 | -0.52(-1.64%) |
May 21, 2019 | 31.46 | 31.64 | 31.38 | 31.62 | 75,555 | +0.22(+0.70%) |
May 20, 2019 | 31.97 | 31.97 | 31.40 | 31.40 | 54,084 | -0.83(-2.58%) |
May 17, 2019 | 32.68 | 32.82 | 32.21 | 32.23 | 48,000 | -0.97(-2.92%) |
May 16, 2019 | 32.99 | 33.25 | 32.94 | 33.20 | 156,105 | -0.14(-0.42%) |
May 15, 2019 | 32.58 | 33.42 | 32.56 | 33.34 | 94,196 | +0.76(+2.33%) |
May 14, 2019 | 32.73 | 32.85 | 32.50 | 32.58 | 201,559 | -0.12(-0.37%) |
May 13, 2019 | 33.00 | 33.09 | 32.67 | 32.70 | 118,147 | -0.64(-1.92%) |
May 10, 2019 | 33.16 | 33.45 | 32.91 | 33.34 | 69,500 | +0.75(+2.30%) |
May 09, 2019 | 32.93 | 32.93 | 32.32 | 32.59 | 48,213 | -1.07(-3.18%) |
May 08, 2019 | 33.68 | 34.02 | 33.61 | 33.66 | 55,143 | -0.36(-1.06%) |
May 07, 2019 | 34.00 | 34.22 | 33.66 | 34.02 | 96,265 | +0.57(+1.70%) |
May 06, 2019 | 33.00 | 33.49 | 33.00 | 33.45 | 34,254 | -0.06(-0.18%) |
May 03, 2019 | 33.41 | 33.58 | 33.30 | 33.51 | 29,200 | +0.37(+1.12%) |
May 02, 2019 | 33.27 | 33.38 | 33.10 | 33.14 | 24,845 | -0.08(-0.24%) |
May 01, 2019 | 33.75 | 33.75 | 33.22 | 33.22 | 39,682 | -0.24(-0.72%) |
Apr 30, 2019 | 33.62 | 33.69 | 33.44 | 33.46 | 59,400 | -0.10(-0.30%) |
Apr 29, 2019 | 33.58 | 33.65 | 33.48 | 33.56 | 56,758 | +0.12(+0.36%) |
Apr 26, 2019 | 33.64 | 33.78 | 33.40 | 33.44 | 37,500 | -0.35(-1.04%) |
Apr 25, 2019 | 33.94 | 34.01 | 33.68 | 33.79 | 50,003 | -0.10(-0.30%) |
Apr 24, 2019 | 35.30 | 35.30 | 33.81 | 33.89 | 104,270 | +0.17(+0.50%) |
Apr 23, 2019 | 33.44 | 33.77 | 33.33 | 33.72 | 115,017 | +0.17(+0.51%) |
Apr 22, 2019 | 33.44 | 33.63 | 33.27 | 33.55 | 98,447 | -1.03(-2.98%) |
Apr 18, 2019 | 34.44 | 34.59 | 34.37 | 34.58 | 46,100 | -0.22(-0.63%) |
Apr 17, 2019 | 34.97 | 35.02 | 34.73 | 34.80 | 60,850 | +0.58(+1.69%) |
Apr 16, 2019 | 34.50 | 34.54 | 34.13 | 34.22 | 48,341 | +0.23(+0.68%) |
Apr 15, 2019 | 34.05 | 34.09 | 33.92 | 33.99 | 120,104 | -0.01(-0.03%) |
Apr 12, 2019 | 34.10 | 34.18 | 33.93 | 34.00 | 131,300 | +0.30(+0.89%) |
Apr 11, 2019 | 33.89 | 33.89 | 33.64 | 33.70 | 83,713 | -0.47(-1.38%) |
Apr 10, 2019 | 34.21 | 34.41 | 34.12 | 34.17 | 39,773 | -0.34(-0.99%) |
Apr 09, 2019 | 34.52 | 34.65 | 34.41 | 34.51 | 47,778 | +0.06(+0.17%) |
Apr 08, 2019 | 34.54 | 34.66 | 34.39 | 34.45 | 21,811 | -0.44(-1.26%) |
Apr 05, 2019 | 34.84 | 34.99 | 34.80 | 34.89 | 40,400 | +0.50(+1.45%) |
Apr 04, 2019 | 34.33 | 34.46 | 34.28 | 34.39 | 48,883 | +0.30(+0.88%) |
Apr 03, 2019 | 34.18 | 34.63 | 33.94 | 34.09 | 70,185 | -0.48(-1.39%) |
Apr 02, 2019 | 34.66 | 34.70 | 34.38 | 34.57 | 61,307 | -0.76(-2.15%) |