Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.353 | 4.857 | 4.293 | 4.677 | 223,139 | +0.40(+9.24%) |
Mar 30, 2020 | 4.533 | 4.569 | 3.993 | 4.281 | 174,699 | -0.43(-9.16%) |
Mar 27, 2020 | 4.929 | 5.036 | 4.317 | 4.713 | 171,147 | -0.76(-13.82%) |
Mar 26, 2020 | 5.612 | 5.684 | 4.713 | 5.468 | 386,953 | +0.25(+4.83%) |
Mar 25, 2020 | 4.497 | 5.360 | 4.137 | 5.216 | 229,183 | +0.79(+17.89%) |
Mar 24, 2020 | 4.425 | 4.677 | 4.065 | 4.425 | 254,991 | +0.54(+13.89%) |
Mar 23, 2020 | 4.137 | 4.173 | 3.490 | 3.885 | 500,642 | -0.04(-0.92%) |
Mar 20, 2020 | 3.418 | 4.785 | 2.958 | 3.921 | 996,555 | +1.04(+36.25%) |
Mar 19, 2020 | 2.950 | 3.238 | 2.554 | 2.878 | 545,785 | +0.30(+11.69%) |
Mar 18, 2020 | 4.857 | 4.893 | 2.554 | 2.577 | 332,918 | -2.71(-51.27%) |
Mar 17, 2020 | 6.691 | 6.835 | 5.288 | 5.288 | 284,776 | -1.51(-22.22%) |
Mar 16, 2020 | 7.807 | 7.807 | 6.691 | 6.799 | 294,194 | -1.87(-21.58%) |
Mar 13, 2020 | 8.526 | 8.670 | 7.699 | 8.670 | 274,246 | +1.04(+13.68%) |
Mar 12, 2020 | 9.677 | 9.821 | 7.627 | 7.627 | 478,145 | -3.27(-30.03%) |
Mar 11, 2020 | 11.30 | 11.62 | 10.79 | 10.90 | 657,431 | -0.94(-7.90%) |
Mar 10, 2020 | 13.63 | 13.63 | 8.670 | 11.84 | 1,027,289 | -0.83(-6.53%) |
Mar 09, 2020 | 16.37 | 16.37 | 12.27 | 12.66 | 510,313 | -7.41(-36.92%) |
Mar 06, 2020 | 21.30 | 21.30 | 19.86 | 20.07 | 296,234 | -1.83(-8.37%) |
Mar 05, 2020 | 22.52 | 22.52 | 21.59 | 21.91 | 213,026 | -0.83(-3.64%) |
Mar 04, 2020 | 23.17 | 23.24 | 22.48 | 22.74 | 176,722 | +0.18(+0.80%) |
Mar 03, 2020 | 23.82 | 24.32 | 22.16 | 22.56 | 361,688 | -1.04(-4.42%) |
Mar 02, 2020 | 22.84 | 23.76 | 22.51 | 23.60 | 270,080 | +1.12(+4.96%) |
Feb 28, 2020 | 22.38 | 22.48 | 21.09 | 22.48 | 349,549 | -0.40(-1.73%) |
Feb 27, 2020 | 23.74 | 23.89 | 21.76 | 22.88 | 294,695 | -1.55(-6.33%) |
Feb 26, 2020 | 25.51 | 25.54 | 24.39 | 24.43 | 190,427 | -1.15(-4.50%) |
Feb 25, 2020 | 27.05 | 27.16 | 25.38 | 25.58 | 145,459 | -1.44(-5.33%) |
Feb 24, 2020 | 27.81 | 27.84 | 26.99 | 27.02 | 145,294 | -1.30(-4.57%) |
Feb 21, 2020 | 28.92 | 28.96 | 28.24 | 28.31 | 98,068 | -0.61(-2.11%) |
Feb 20, 2020 | 29.21 | 29.21 | 28.74 | 28.92 | 108,434 | +0.04(+0.12%) |
Feb 19, 2020 | 28.92 | 28.99 | 28.75 | 28.89 | 142,909 | +0.10(+0.36%) |
Feb 18, 2020 | 28.68 | 28.89 | 28.61 | 28.78 | 101,565 | +0.07(+0.24%) |
Feb 14, 2020 | 28.85 | 29.06 | 28.71 | 28.71 | 158,321 | -0.10(-0.36%) |
Feb 13, 2020 | 28.78 | 28.85 | 28.54 | 28.82 | 215,012 | +0.31(+1.10%) |
Feb 12, 2020 | 28.54 | 28.68 | 28.23 | 28.50 | 137,116 | +0.28(+0.99%) |
Feb 11, 2020 | 28.22 | 28.26 | 27.98 | 28.22 | 103,289 | +0.24(+0.87%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.98 | 27.98 | 132,964 | -0.49(-1.72%) |
Feb 07, 2020 | 28.61 | 28.75 | 28.26 | 28.47 | 74,771 | -0.17(-0.61%) |
Feb 06, 2020 | 29.03 | 29.13 | 28.59 | 28.64 | 53,738 | -0.31(-1.09%) |
Feb 05, 2020 | 28.82 | 29.31 | 28.82 | 28.96 | 80,616 | +0.45(+1.59%) |
Feb 04, 2020 | 28.15 | 28.85 | 28.15 | 28.50 | 171,908 | +0.49(+1.75%) |
Feb 03, 2020 | 28.01 | 28.26 | 27.84 | 28.01 | 82,664 | +0.00(+0.00%) |
Jan 31, 2020 | 28.22 | 28.47 | 27.88 | 28.01 | 92,013 | -0.49(-1.72%) |
Jan 30, 2020 | 28.40 | 28.50 | 28.01 | 28.50 | 108,728 | -0.10(-0.37%) |
Jan 29, 2020 | 28.96 | 28.99 | 28.57 | 28.61 | 52,058 | -0.07(-0.24%) |
Jan 28, 2020 | 28.78 | 28.98 | 28.52 | 28.68 | 113,426 | +0.07(+0.24%) |
Jan 27, 2020 | 28.71 | 28.85 | 28.50 | 28.61 | 66,326 | -0.56(-1.92%) |
Jan 24, 2020 | 29.76 | 29.82 | 29.10 | 29.17 | 57,729 | -0.63(-2.11%) |
Jan 23, 2020 | 29.80 | 29.87 | 29.40 | 29.80 | 60,277 | -0.14(-0.47%) |
Jan 22, 2020 | 30.50 | 30.53 | 29.80 | 29.94 | 88,836 | -0.56(-1.83%) |
Jan 21, 2020 | 31.02 | 31.02 | 30.39 | 30.50 | 77,007 | -0.66(-2.13%) |
Jan 17, 2020 | 31.44 | 31.44 | 31.02 | 31.16 | 49,666 | -0.14(-0.45%) |
Jan 16, 2020 | 31.34 | 31.41 | 31.23 | 31.30 | 59,087 | +0.10(+0.34%) |
Jan 15, 2020 | 31.23 | 31.30 | 31.06 | 31.20 | 80,170 | +0.00(+0.00%) |
Jan 14, 2020 | 31.02 | 31.20 | 30.90 | 31.20 | 41,017 | +0.35(+1.13%) |
Jan 13, 2020 | 30.50 | 30.88 | 30.36 | 30.85 | 49,666 | +0.45(+1.50%) |
Jan 10, 2020 | 30.60 | 30.60 | 30.25 | 30.39 | 47,178 | -0.21(-0.69%) |
Jan 09, 2020 | 30.71 | 30.74 | 30.29 | 30.60 | 51,991 | -0.14(-0.46%) |
Jan 08, 2020 | 30.99 | 31.30 | 30.53 | 30.74 | 67,244 | -0.21(-0.68%) |
Jan 07, 2020 | 30.95 | 30.99 | 30.53 | 30.95 | 106,797 | +0.10(+0.34%) |
Jan 06, 2020 | 30.53 | 30.99 | 30.46 | 30.85 | 111,203 | +0.56(+1.85%) |
Jan 03, 2020 | 30.08 | 30.29 | 29.83 | 30.29 | 57,129 | +0.45(+1.52%) |
Jan 02, 2020 | 29.73 | 30.04 | 29.59 | 29.83 | 87,320 | +0.42(+1.43%) |
Dec 31, 2019 | 29.45 | 29.69 | 29.24 | 29.41 | 167,328 | -0.07(-0.24%) |
Dec 30, 2019 | 29.97 | 30.04 | 29.32 | 29.48 | 177,249 | -0.42(-1.40%) |
Dec 27, 2019 | 30.78 | 30.78 | 29.62 | 29.90 | 318,758 | -0.80(-2.62%) |
Dec 26, 2019 | 30.64 | 30.88 | 30.43 | 30.71 | 154,401 | +0.21(+0.69%) |
Dec 24, 2019 | 30.50 | 30.57 | 30.25 | 30.50 | 91,384 | +0.21(+0.69%) |
Dec 23, 2019 | 30.08 | 30.32 | 29.97 | 30.29 | 224,511 | +0.21(+0.70%) |
Dec 20, 2019 | 30.15 | 30.32 | 29.97 | 30.08 | 264,631 | +0.07(+0.23%) |
Dec 19, 2019 | 30.01 | 30.25 | 29.80 | 30.01 | 206,096 | +0.10(+0.35%) |
Dec 18, 2019 | 29.41 | 29.97 | 29.41 | 29.90 | 184,792 | +0.45(+1.54%) |
Dec 17, 2019 | 29.03 | 29.76 | 29.03 | 29.45 | 147,618 | +0.56(+1.94%) |
Dec 16, 2019 | 28.43 | 28.96 | 28.43 | 28.89 | 162,588 | +0.59(+2.10%) |
Dec 13, 2019 | 28.82 | 28.82 | 28.05 | 28.29 | 202,955 | -0.49(-1.70%) |
Dec 12, 2019 | 28.92 | 29.31 | 28.78 | 28.78 | 269,354 | -0.14(-0.48%) |
Dec 11, 2019 | 28.29 | 28.96 | 28.22 | 28.92 | 726,184 | +0.70(+2.48%) |
Dec 10, 2019 | 27.45 | 28.29 | 27.45 | 28.22 | 264,407 | +0.87(+3.20%) |
Dec 09, 2019 | 26.58 | 27.38 | 26.54 | 27.35 | 270,412 | +0.80(+3.03%) |
Dec 06, 2019 | 26.44 | 26.72 | 26.37 | 26.54 | 201,411 | +0.17(+0.66%) |
Dec 05, 2019 | 26.44 | 26.54 | 26.27 | 26.37 | 191,566 | -0.04(-0.13%) |
Dec 04, 2019 | 26.40 | 26.47 | 26.14 | 26.40 | 171,760 | +0.17(+0.67%) |
Dec 03, 2019 | 26.30 | 26.40 | 26.02 | 26.23 | 188,336 | -0.17(-0.66%) |
Dec 02, 2019 | 26.68 | 26.68 | 26.30 | 26.40 | 182,069 | -0.24(-0.92%) |
Nov 29, 2019 | 26.61 | 26.86 | 26.44 | 26.65 | 98,303 | -0.03(-0.13%) |
Nov 27, 2019 | 26.61 | 26.72 | 26.05 | 26.68 | 175,734 | +0.03(+0.13%) |
Nov 26, 2019 | 27.07 | 27.24 | 26.58 | 26.65 | 153,380 | -0.35(-1.30%) |
Nov 25, 2019 | 26.96 | 27.24 | 26.89 | 27.00 | 164,738 | +0.00(+0.00%) |
Nov 22, 2019 | 26.79 | 27.14 | 26.68 | 27.00 | 219,854 | +0.28(+1.05%) |
Nov 21, 2019 | 26.58 | 26.72 | 26.37 | 26.72 | 327,529 | +0.31(+1.19%) |
Nov 20, 2019 | 26.13 | 26.47 | 26.07 | 26.40 | 188,941 | +0.17(+0.65%) |
Nov 19, 2019 | 26.64 | 26.75 | 26.10 | 26.24 | 155,797 | -0.41(-1.53%) |
Nov 18, 2019 | 27.36 | 27.36 | 26.61 | 26.64 | 113,923 | -0.68(-2.48%) |
Nov 15, 2019 | 27.25 | 27.49 | 27.08 | 27.32 | 158,371 | +0.20(+0.75%) |
Nov 14, 2019 | 27.42 | 27.42 | 26.98 | 27.12 | 103,821 | -0.24(-0.87%) |
Nov 13, 2019 | 27.42 | 27.52 | 27.15 | 27.36 | 111,212 | -0.07(-0.25%) |
Nov 12, 2019 | 27.39 | 27.73 | 27.32 | 27.42 | 100,228 | +0.10(+0.37%) |
Nov 11, 2019 | 27.46 | 27.56 | 27.29 | 27.32 | 70,396 | -0.24(-0.86%) |
Nov 08, 2019 | 27.42 | 27.67 | 27.36 | 27.56 | 54,155 | -0.10(-0.37%) |
Nov 07, 2019 | 28.03 | 28.41 | 27.49 | 27.66 | 94,399 | -0.37(-1.33%) |
Nov 06, 2019 | 28.34 | 28.49 | 27.80 | 28.03 | 65,826 | -0.24(-0.84%) |
Nov 05, 2019 | 28.88 | 28.88 | 28.07 | 28.27 | 130,526 | -0.51(-1.77%) |
Nov 04, 2019 | 28.51 | 28.85 | 28.51 | 28.78 | 108,682 | +0.54(+1.92%) |
Nov 01, 2019 | 27.90 | 28.31 | 27.87 | 28.24 | 108,959 | +0.41(+1.46%) |
Oct 31, 2019 | 27.69 | 27.86 | 27.59 | 27.83 | 112,549 | +0.14(+0.49%) |
Oct 30, 2019 | 27.66 | 27.86 | 27.59 | 27.69 | 119,719 | +0.03(+0.12%) |
Oct 29, 2019 | 27.80 | 28.00 | 27.66 | 27.66 | 141,688 | -0.10(-0.37%) |
Oct 28, 2019 | 28.31 | 28.32 | 27.69 | 27.76 | 116,907 | -0.34(-1.21%) |
Oct 25, 2019 | 28.17 | 28.20 | 27.90 | 28.10 | 91,516 | +0.00(+0.00%) |
Oct 24, 2019 | 28.61 | 28.64 | 27.90 | 28.10 | 152,687 | -0.20(-0.72%) |
Oct 23, 2019 | 28.10 | 28.31 | 27.97 | 28.31 | 148,593 | +0.24(+0.85%) |
Oct 22, 2019 | 28.20 | 28.44 | 28.00 | 28.07 | 72,322 | +0.10(+0.36%) |
Oct 21, 2019 | 28.20 | 28.20 | 27.93 | 27.97 | 75,030 | -0.14(-0.48%) |
Oct 18, 2019 | 27.86 | 28.37 | 27.86 | 28.10 | 110,461 | +0.31(+1.10%) |
Oct 17, 2019 | 28.03 | 28.07 | 27.69 | 27.80 | 70,687 | -0.10(-0.36%) |
Oct 16, 2019 | 28.10 | 28.24 | 27.86 | 27.90 | 64,161 | -0.17(-0.60%) |
Oct 15, 2019 | 28.24 | 28.42 | 28.07 | 28.07 | 88,485 | -0.20(-0.72%) |
Oct 14, 2019 | 28.54 | 28.54 | 28.07 | 28.27 | 90,592 | -0.27(-0.95%) |
Oct 11, 2019 | 28.54 | 28.71 | 28.37 | 28.54 | 131,912 | +0.27(+0.96%) |
Oct 10, 2019 | 28.07 | 28.40 | 28.07 | 28.27 | 36,189 | +0.07(+0.24%) |
Oct 09, 2019 | 28.41 | 28.60 | 28.17 | 28.20 | 47,295 | -0.14(-0.48%) |
Oct 08, 2019 | 28.41 | 28.51 | 28.17 | 28.34 | 59,306 | -0.51(-1.76%) |
Oct 07, 2019 | 29.12 | 29.12 | 28.81 | 28.85 | 37,245 | -0.27(-0.93%) |
Oct 04, 2019 | 29.19 | 29.36 | 29.02 | 29.12 | 62,552 | +0.07(+0.23%) |
Oct 03, 2019 | 28.98 | 29.09 | 28.64 | 29.05 | 39,480 | +0.00(+0.00%) |
Oct 02, 2019 | 29.22 | 29.22 | 28.73 | 29.05 | 54,342 | -0.31(-1.04%) |
Oct 01, 2019 | 29.46 | 29.76 | 29.36 | 29.36 | 50,749 | -0.17(-0.57%) |
Sep 30, 2019 | 29.49 | 29.60 | 29.39 | 29.53 | 33,558 | +0.07(+0.23%) |
Sep 27, 2019 | 29.43 | 29.60 | 29.26 | 29.46 | 41,868 | +0.00(+0.00%) |
Sep 26, 2019 | 29.56 | 29.60 | 29.22 | 29.46 | 34,549 | -0.24(-0.80%) |
Sep 25, 2019 | 29.87 | 29.87 | 29.49 | 29.70 | 46,193 | -0.31(-1.02%) |
Sep 24, 2019 | 30.58 | 30.58 | 29.83 | 30.00 | 82,958 | -0.51(-1.67%) |
Sep 23, 2019 | 30.51 | 30.58 | 30.24 | 30.51 | 47,652 | +0.00(+0.00%) |
Sep 20, 2019 | 30.27 | 30.65 | 30.14 | 30.51 | 52,800 | +0.17(+0.56%) |
Sep 19, 2019 | 30.55 | 30.61 | 30.27 | 30.34 | 69,320 | -0.14(-0.45%) |
Sep 18, 2019 | 30.51 | 30.65 | 30.38 | 30.48 | 50,086 | -0.07(-0.22%) |
Sep 17, 2019 | 30.88 | 30.88 | 30.27 | 30.55 | 58,952 | -0.14(-0.44%) |
Sep 16, 2019 | 30.75 | 31.33 | 30.55 | 30.68 | 51,974 | +0.61(+2.03%) |
Sep 13, 2019 | 29.56 | 30.11 | 29.56 | 30.07 | 34,738 | +0.51(+1.72%) |
Sep 12, 2019 | 29.76 | 29.80 | 29.46 | 29.56 | 41,418 | -0.20(-0.68%) |
Sep 11, 2019 | 29.56 | 29.87 | 29.56 | 29.76 | 40,684 | +0.20(+0.69%) |
Sep 10, 2019 | 29.39 | 29.79 | 29.39 | 29.56 | 63,158 | +0.24(+0.81%) |
Sep 09, 2019 | 28.88 | 29.39 | 28.88 | 29.32 | 51,859 | +0.51(+1.77%) |
Sep 06, 2019 | 28.78 | 28.88 | 28.48 | 28.81 | 36,948 | -0.20(-0.70%) |
Sep 05, 2019 | 28.92 | 29.29 | 28.92 | 29.02 | 76,639 | +0.17(+0.59%) |
Sep 04, 2019 | 28.64 | 29.01 | 28.61 | 28.85 | 57,762 | +0.27(+0.95%) |
Sep 03, 2019 | 28.34 | 28.71 | 28.07 | 28.58 | 99,717 | -0.10(-0.35%) |
Aug 30, 2019 | 28.88 | 28.93 | 28.44 | 28.68 | 114,940 | +0.10(+0.36%) |
Aug 29, 2019 | 28.44 | 28.78 | 28.44 | 28.58 | 73,835 | +0.37(+1.32%) |
Aug 28, 2019 | 27.66 | 28.31 | 27.66 | 28.20 | 134,029 | +0.75(+2.72%) |
Aug 27, 2019 | 27.80 | 27.90 | 27.32 | 27.46 | 67,391 | -0.34(-1.22%) |
Aug 26, 2019 | 27.93 | 27.95 | 27.66 | 27.80 | 49,022 | +0.10(+0.37%) |
Aug 23, 2019 | 28.41 | 28.41 | 27.63 | 27.69 | 76,135 | -0.78(-2.74%) |
Aug 22, 2019 | 29.05 | 29.10 | 28.37 | 28.48 | 67,859 | -0.41(-1.41%) |
Aug 21, 2019 | 28.82 | 29.18 | 28.82 | 28.88 | 72,865 | +0.20(+0.69%) |
Aug 20, 2019 | 28.65 | 29.01 | 28.65 | 28.68 | 67,923 | -0.13(-0.46%) |
Aug 19, 2019 | 28.72 | 28.95 | 28.72 | 28.82 | 77,803 | +0.40(+1.40%) |
Aug 16, 2019 | 27.89 | 28.55 | 27.88 | 28.42 | 55,135 | +0.53(+1.90%) |
Aug 15, 2019 | 28.09 | 28.16 | 27.73 | 27.89 | 43,671 | -0.13(-0.47%) |
Aug 14, 2019 | 28.29 | 28.29 | 27.82 | 28.02 | 67,758 | -0.69(-2.42%) |
Aug 13, 2019 | 28.35 | 28.82 | 28.34 | 28.72 | 79,373 | +0.30(+1.05%) |
Aug 12, 2019 | 28.42 | 28.42 | 28.16 | 28.42 | 72,628 | -0.03(-0.12%) |
Aug 09, 2019 | 28.82 | 28.88 | 28.29 | 28.45 | 50,595 | -0.17(-0.58%) |
Aug 08, 2019 | 28.29 | 28.62 | 28.29 | 28.62 | 62,066 | +0.43(+1.52%) |
Aug 07, 2019 | 28.09 | 28.45 | 27.79 | 28.19 | 121,235 | -0.79(-2.74%) |
Aug 06, 2019 | 29.21 | 29.41 | 28.59 | 28.98 | 67,168 | -0.03(-0.11%) |
Aug 05, 2019 | 29.21 | 29.58 | 28.55 | 29.01 | 110,647 | -0.86(-2.88%) |
Aug 02, 2019 | 30.04 | 30.27 | 29.74 | 29.87 | 67,874 | -0.33(-1.09%) |
Aug 01, 2019 | 30.50 | 30.73 | 30.14 | 30.20 | 60,143 | -0.40(-1.30%) |
Jul 31, 2019 | 30.70 | 30.93 | 30.37 | 30.60 | 45,084 | -0.13(-0.43%) |
Jul 30, 2019 | 30.63 | 30.73 | 30.24 | 30.73 | 77,804 | +0.03(+0.11%) |
Jul 29, 2019 | 31.29 | 31.32 | 30.70 | 30.70 | 38,284 | -0.53(-1.69%) |
Jul 26, 2019 | 31.39 | 31.49 | 31.20 | 31.23 | 28,263 | -0.26(-0.84%) |
Jul 25, 2019 | 31.96 | 31.99 | 31.36 | 31.49 | 43,906 | -0.23(-0.73%) |
Jul 24, 2019 | 31.82 | 31.89 | 31.63 | 31.72 | 38,797 | -0.03(-0.10%) |
Jul 23, 2019 | 31.82 | 32.02 | 31.72 | 31.76 | 49,928 | +0.00(+0.00%) |
Jul 22, 2019 | 31.43 | 31.79 | 31.43 | 31.76 | 20,435 | +0.33(+1.05%) |
Jul 19, 2019 | 31.33 | 31.49 | 31.30 | 31.43 | 27,839 | +0.10(+0.32%) |
Jul 18, 2019 | 31.49 | 31.49 | 31.13 | 31.33 | 31,804 | -0.23(-0.73%) |
Jul 17, 2019 | 32.02 | 32.02 | 31.53 | 31.56 | 43,828 | -0.53(-1.65%) |
Jul 16, 2019 | 32.05 | 32.09 | 31.82 | 32.09 | 48,709 | +0.03(+0.10%) |
Jul 15, 2019 | 32.02 | 32.09 | 31.93 | 32.05 | 52,162 | +0.07(+0.21%) |
Jul 12, 2019 | 32.02 | 32.02 | 31.92 | 31.99 | 35,979 | +0.03(+0.10%) |
Jul 11, 2019 | 31.72 | 32.02 | 31.72 | 31.96 | 46,123 | +0.23(+0.73%) |
Jul 10, 2019 | 31.33 | 31.72 | 31.33 | 31.72 | 55,765 | +0.56(+1.80%) |
Jul 09, 2019 | 31.26 | 31.29 | 31.06 | 31.16 | 42,574 | -0.10(-0.32%) |
Jul 08, 2019 | 31.36 | 31.46 | 31.21 | 31.26 | 35,349 | -0.10(-0.32%) |
Jul 05, 2019 | 31.13 | 31.39 | 30.96 | 31.36 | 41,094 | +0.36(+1.17%) |
Jul 03, 2019 | 30.73 | 31.00 | 30.67 | 31.00 | 23,512 | +0.53(+1.74%) |
Jul 02, 2019 | 30.60 | 30.70 | 30.34 | 30.47 | 55,694 | -0.13(-0.43%) |
Jul 01, 2019 | 30.67 | 30.87 | 30.57 | 30.60 | 31,882 | +0.20(+0.65%) |
Jun 28, 2019 | 30.24 | 30.40 | 30.11 | 30.40 | 98,317 | +0.30(+0.99%) |
Jun 27, 2019 | 30.24 | 30.24 | 30.01 | 30.11 | 21,725 | +0.00(+0.00%) |
Jun 26, 2019 | 29.94 | 30.24 | 29.94 | 30.11 | 40,050 | +0.33(+1.11%) |
Jun 25, 2019 | 30.01 | 30.01 | 29.74 | 29.77 | 33,662 | -0.30(-0.99%) |
Jun 24, 2019 | 30.17 | 30.25 | 29.97 | 30.07 | 53,441 | -0.07(-0.22%) |
Jun 21, 2019 | 29.91 | 30.20 | 29.91 | 30.14 | 18,095 | +0.20(+0.66%) |
Jun 20, 2019 | 30.11 | 30.23 | 29.84 | 29.94 | 56,230 | +0.13(+0.44%) |
Jun 19, 2019 | 29.74 | 29.94 | 29.71 | 29.81 | 42,950 | -0.03(-0.11%) |
Jun 18, 2019 | 29.74 | 29.99 | 29.74 | 29.84 | 61,132 | +0.13(+0.44%) |
Jun 17, 2019 | 29.91 | 30.04 | 29.61 | 29.71 | 56,828 | -0.30(-0.99%) |
Jun 14, 2019 | 30.44 | 30.44 | 29.92 | 30.01 | 49,930 | -0.30(-0.98%) |
Jun 13, 2019 | 30.44 | 30.54 | 30.27 | 30.30 | 40,222 | +0.00(+0.00%) |
Jun 12, 2019 | 30.47 | 30.53 | 30.14 | 30.30 | 43,579 | -0.23(-0.76%) |
Jun 11, 2019 | 30.40 | 30.60 | 30.20 | 30.53 | 67,055 | +0.20(+0.65%) |
Jun 10, 2019 | 30.07 | 30.37 | 29.97 | 30.34 | 68,929 | +0.26(+0.88%) |
Jun 07, 2019 | 29.94 | 30.24 | 29.87 | 30.07 | 55,074 | +0.17(+0.55%) |
Jun 06, 2019 | 29.84 | 30.27 | 29.84 | 29.91 | 67,980 | +0.00(+0.00%) |
Jun 05, 2019 | 30.24 | 30.27 | 29.71 | 29.91 | 61,764 | -0.36(-1.20%) |
Jun 04, 2019 | 30.17 | 30.40 | 30.11 | 30.27 | 76,014 | +0.23(+0.77%) |
Jun 03, 2019 | 29.87 | 30.40 | 29.87 | 30.04 | 91,228 | +0.23(+0.78%) |
May 31, 2019 | 29.97 | 30.14 | 29.64 | 29.81 | 65,242 | -0.33(-1.10%) |
May 30, 2019 | 30.24 | 30.47 | 30.06 | 30.14 | 54,991 | -0.17(-0.55%) |
May 29, 2019 | 30.27 | 30.30 | 29.84 | 30.30 | 65,716 | -0.23(-0.76%) |
May 28, 2019 | 30.90 | 31.00 | 30.40 | 30.53 | 49,504 | -0.23(-0.75%) |
May 24, 2019 | 31.13 | 31.39 | 30.63 | 30.77 | 60,702 | -0.07(-0.21%) |
May 23, 2019 | 31.23 | 31.49 | 30.57 | 30.83 | 72,810 | -0.66(-2.10%) |
May 22, 2019 | 31.65 | 31.72 | 31.40 | 31.49 | 68,243 | -0.23(-0.71%) |
May 21, 2019 | 31.46 | 31.78 | 31.44 | 31.72 | 61,284 | +0.35(+1.13%) |
May 20, 2019 | 31.40 | 31.46 | 31.23 | 31.36 | 45,902 | +0.00(+0.00%) |
May 17, 2019 | 31.49 | 31.62 | 31.27 | 31.36 | 70,287 | -0.13(-0.41%) |
May 16, 2019 | 31.30 | 31.57 | 31.15 | 31.49 | 31,800 | +0.29(+0.93%) |
May 15, 2019 | 30.91 | 31.30 | 30.65 | 31.20 | 41,365 | +0.29(+0.94%) |
May 14, 2019 | 30.65 | 31.14 | 30.65 | 30.91 | 64,680 | +0.35(+1.16%) |
May 13, 2019 | 30.49 | 30.62 | 30.28 | 30.56 | 63,085 | -0.06(-0.21%) |
May 10, 2019 | 29.82 | 30.65 | 29.82 | 30.62 | 69,110 | +0.97(+3.26%) |
May 09, 2019 | 30.01 | 30.01 | 29.40 | 29.65 | 82,148 | -0.45(-1.50%) |
May 08, 2019 | 29.98 | 30.36 | 29.94 | 30.11 | 40,524 | +0.00(+0.00%) |
May 07, 2019 | 30.11 | 30.14 | 29.78 | 30.11 | 42,352 | -0.03(-0.11%) |
May 06, 2019 | 30.07 | 30.36 | 29.94 | 30.14 | 41,715 | -0.16(-0.53%) |
May 03, 2019 | 30.30 | 30.33 | 30.13 | 30.30 | 33,253 | +0.19(+0.64%) |
May 02, 2019 | 30.62 | 30.62 | 30.01 | 30.11 | 46,924 | -0.61(-2.00%) |
May 01, 2019 | 30.69 | 30.82 | 30.52 | 30.72 | 43,990 | +0.03(+0.11%) |
Apr 30, 2019 | 30.88 | 31.04 | 30.59 | 30.69 | 37,318 | -0.16(-0.52%) |
Apr 29, 2019 | 30.69 | 30.94 | 30.59 | 30.85 | 41,671 | +0.13(+0.42%) |
Apr 26, 2019 | 30.52 | 30.77 | 30.46 | 30.72 | 43,697 | -0.13(-0.42%) |
Apr 25, 2019 | 30.98 | 30.98 | 30.72 | 30.85 | 42,719 | -0.13(-0.42%) |
Apr 24, 2019 | 31.40 | 31.40 | 30.94 | 30.98 | 47,546 | -0.26(-0.83%) |
Apr 23, 2019 | 31.14 | 31.36 | 31.11 | 31.23 | 68,764 | +0.23(+0.73%) |
Apr 22, 2019 | 30.65 | 31.04 | 30.65 | 31.01 | 49,375 | +0.45(+1.48%) |
Apr 18, 2019 | 30.94 | 30.94 | 30.36 | 30.56 | 72,766 | -0.23(-0.73%) |
Apr 17, 2019 | 31.14 | 31.30 | 30.78 | 30.78 | 63,664 | -0.42(-1.34%) |
Apr 16, 2019 | 31.49 | 31.49 | 31.07 | 31.20 | 45,800 | -0.29(-0.92%) |
Apr 15, 2019 | 31.59 | 31.72 | 31.43 | 31.49 | 40,149 | -0.10(-0.31%) |
Apr 12, 2019 | 31.43 | 31.75 | 31.43 | 31.59 | 68,893 | +0.36(+1.14%) |
Apr 11, 2019 | 30.91 | 31.27 | 30.91 | 31.23 | 63,270 | +0.16(+0.52%) |
Apr 10, 2019 | 31.33 | 31.44 | 31.01 | 31.07 | 48,614 | -0.19(-0.62%) |
Apr 09, 2019 | 31.43 | 31.46 | 31.23 | 31.27 | 29,189 | -0.26(-0.82%) |
Apr 08, 2019 | 31.65 | 31.88 | 31.49 | 31.53 | 46,516 | -0.13(-0.41%) |
Apr 05, 2019 | 31.62 | 31.78 | 31.56 | 31.65 | 41,868 | +0.16(+0.51%) |
Apr 04, 2019 | 31.53 | 31.69 | 31.46 | 31.49 | 48,148 | -0.13(-0.41%) |
Apr 03, 2019 | 31.78 | 31.88 | 31.53 | 31.62 | 46,224 | -0.03(-0.10%) |
Apr 02, 2019 | 31.49 | 31.75 | 31.43 | 31.65 | 47,962 | +0.23(+0.72%) |