Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.83 | 21.83 | 20.99 | 21.12 | 694,459 | -0.63(-2.92%) |
Apr 29, 2020 | 20.94 | 21.78 | 20.94 | 21.75 | 412,586 | +1.21(+5.92%) |
Apr 28, 2020 | 20.23 | 20.65 | 20.15 | 20.54 | 454,097 | +0.45(+2.24%) |
Apr 27, 2020 | 19.69 | 20.19 | 19.34 | 20.09 | 335,260 | +0.38(+1.93%) |
Apr 24, 2020 | 19.99 | 20.06 | 19.45 | 19.71 | 395,300 | +0.12(+0.61%) |
Apr 23, 2020 | 19.44 | 20.00 | 19.44 | 19.59 | 461,461 | +0.44(+2.30%) |
Apr 22, 2020 | 19.01 | 19.33 | 18.92 | 19.15 | 462,544 | +0.65(+3.51%) |
Apr 21, 2020 | 18.03 | 18.69 | 18.03 | 18.50 | 743,358 | -0.34(-1.80%) |
Apr 20, 2020 | 18.25 | 19.28 | 18.25 | 18.84 | 473,719 | -0.34(-1.77%) |
Apr 17, 2020 | 18.15 | 19.22 | 18.15 | 19.18 | 326,600 | +1.16(+6.44%) |
Apr 16, 2020 | 18.38 | 18.40 | 17.94 | 18.02 | 276,322 | -0.44(-2.38%) |
Apr 15, 2020 | 18.47 | 18.58 | 18.05 | 18.46 | 246,429 | -0.77(-4.00%) |
Apr 14, 2020 | 19.20 | 19.59 | 19.06 | 19.23 | 240,523 | +0.00(+0.03%) |
Apr 13, 2020 | 19.59 | 19.59 | 18.86 | 19.23 | 455,604 | +0.09(+0.44%) |
Apr 09, 2020 | 19.60 | 19.93 | 18.56 | 19.14 | 540,200 | +0.36(+1.92%) |
Apr 08, 2020 | 18.12 | 18.82 | 18.08 | 18.78 | 590,381 | +0.83(+4.62%) |
Apr 07, 2020 | 18.49 | 18.73 | 17.93 | 17.95 | 513,632 | +0.23(+1.30%) |
Apr 06, 2020 | 17.17 | 17.79 | 17.17 | 17.72 | 531,986 | +0.91(+5.41%) |
Apr 03, 2020 | 17.25 | 17.47 | 16.61 | 16.81 | 425,700 | -0.24(-1.41%) |
Apr 02, 2020 | 16.34 | 17.74 | 16.34 | 17.05 | 648,743 | +1.01(+6.30%) |
Apr 01, 2020 | 16.06 | 16.42 | 15.83 | 16.04 | 530,565 | -0.59(-3.55%) |
Mar 31, 2020 | 16.72 | 17.06 | 16.45 | 16.63 | 807,999 | +0.33(+2.06%) |
Mar 30, 2020 | 15.88 | 16.33 | 15.60 | 16.30 | 166,661 | +0.19(+1.15%) |
Mar 27, 2020 | 16.44 | 16.45 | 15.98 | 16.11 | 308,400 | -1.01(-5.90%) |
Mar 26, 2020 | 16.33 | 17.36 | 16.33 | 17.12 | 309,990 | +0.74(+4.52%) |
Mar 25, 2020 | 15.87 | 17.09 | 15.49 | 16.38 | 275,346 | +0.38(+2.37%) |
Mar 24, 2020 | 14.88 | 16.00 | 14.88 | 16.00 | 785,278 | +2.06(+14.78%) |
Mar 23, 2020 | 14.67 | 14.67 | 13.85 | 13.94 | 243,255 | -0.71(-4.81%) |
Mar 20, 2020 | 14.90 | 15.44 | 14.31 | 14.65 | 314,300 | -0.03(-0.24%) |
Mar 19, 2020 | 14.00 | 14.78 | 13.28 | 14.68 | 340,368 | +0.75(+5.38%) |
Mar 18, 2020 | 14.71 | 15.06 | 13.31 | 13.93 | 253,870 | -1.83(-11.61%) |
Mar 17, 2020 | 15.56 | 16.47 | 15.23 | 15.76 | 285,108 | +0.23(+1.48%) |
Mar 16, 2020 | 15.73 | 16.63 | 15.24 | 15.53 | 239,797 | -1.83(-10.54%) |
Mar 13, 2020 | 16.78 | 17.47 | 15.88 | 17.36 | 391,700 | +1.11(+6.83%) |
Mar 12, 2020 | 16.50 | 17.33 | 16.17 | 16.25 | 599,344 | -2.31(-12.45%) |
Mar 11, 2020 | 19.09 | 19.29 | 18.30 | 18.56 | 1,270,445 | -1.13(-5.74%) |
Mar 10, 2020 | 20.23 | 20.23 | 18.53 | 19.69 | 465,279 | +0.68(+3.58%) |
Mar 09, 2020 | 20.93 | 20.93 | 18.76 | 19.01 | 493,549 | -4.16(-17.95%) |
Mar 06, 2020 | 23.57 | 23.65 | 22.85 | 23.17 | 481,300 | -1.10(-4.53%) |
Mar 05, 2020 | 24.32 | 24.47 | 23.99 | 24.27 | 360,784 | -0.64(-2.57%) |
Mar 04, 2020 | 24.82 | 24.93 | 24.44 | 24.91 | 296,175 | +0.51(+2.09%) |
Mar 03, 2020 | 24.92 | 25.29 | 24.16 | 24.40 | 579,228 | -0.43(-1.73%) |
Mar 02, 2020 | 24.55 | 24.83 | 23.97 | 24.83 | 683,598 | +0.62(+2.56%) |
Feb 28, 2020 | 23.30 | 24.21 | 23.11 | 24.21 | 719,600 | +0.01(+0.04%) |
Feb 27, 2020 | 24.95 | 25.17 | 24.20 | 24.20 | 559,921 | -1.28(-5.02%) |
Feb 26, 2020 | 26.13 | 26.30 | 25.48 | 25.48 | 560,536 | -0.62(-2.38%) |
Feb 25, 2020 | 27.22 | 27.22 | 26.03 | 26.10 | 294,293 | -1.05(-3.87%) |
Feb 24, 2020 | 27.47 | 27.47 | 27.15 | 27.15 | 259,534 | -1.03(-3.66%) |
Feb 21, 2020 | 28.29 | 28.29 | 28.01 | 28.18 | 122,100 | -0.20(-0.70%) |
Feb 20, 2020 | 28.40 | 28.63 | 28.32 | 28.38 | 137,799 | +0.03(+0.11%) |
Feb 19, 2020 | 28.14 | 28.43 | 28.08 | 28.35 | 214,183 | +0.32(+1.14%) |
Feb 18, 2020 | 27.85 | 28.03 | 27.82 | 28.03 | 135,833 | -0.08(-0.28%) |
Feb 14, 2020 | 28.21 | 28.24 | 27.99 | 28.11 | 80,900 | -0.10(-0.35%) |
Feb 13, 2020 | 28.17 | 28.30 | 28.12 | 28.21 | 151,248 | -0.07(-0.25%) |
Feb 12, 2020 | 28.31 | 28.41 | 28.15 | 28.28 | 307,689 | +0.24(+0.86%) |
Feb 11, 2020 | 28.08 | 28.18 | 27.98 | 28.04 | 99,426 | +0.24(+0.86%) |
Feb 10, 2020 | 27.73 | 27.82 | 27.63 | 27.80 | 158,453 | -0.05(-0.18%) |
Feb 07, 2020 | 27.89 | 27.97 | 27.81 | 27.85 | 145,400 | -0.25(-0.89%) |
Feb 06, 2020 | 28.29 | 28.34 | 28.08 | 28.10 | 172,780 | -0.21(-0.74%) |
Feb 05, 2020 | 27.75 | 28.39 | 27.75 | 28.31 | 185,957 | +0.79(+2.87%) |
Feb 04, 2020 | 27.74 | 27.82 | 27.48 | 27.52 | 566,281 | +0.10(+0.36%) |
Feb 03, 2020 | 27.46 | 27.64 | 27.31 | 27.42 | 538,476 | -0.17(-0.62%) |
Jan 31, 2020 | 27.93 | 27.98 | 27.48 | 27.59 | 617,000 | -0.65(-2.30%) |
Jan 30, 2020 | 27.84 | 28.25 | 27.79 | 28.24 | 131,747 | +0.16(+0.57%) |
Jan 29, 2020 | 28.41 | 28.46 | 28.08 | 28.08 | 117,920 | -0.17(-0.60%) |
Jan 28, 2020 | 28.33 | 28.37 | 28.17 | 28.25 | 73,798 | +0.10(+0.36%) |
Jan 27, 2020 | 28.32 | 28.40 | 28.15 | 28.15 | 188,807 | -0.65(-2.26%) |
Jan 24, 2020 | 28.99 | 28.99 | 28.62 | 28.80 | 183,800 | -0.28(-0.96%) |
Jan 23, 2020 | 28.97 | 29.13 | 28.72 | 29.08 | 183,891 | -0.06(-0.21%) |
Jan 22, 2020 | 29.28 | 29.33 | 29.12 | 29.14 | 170,009 | -0.21(-0.72%) |
Jan 21, 2020 | 29.56 | 29.57 | 29.34 | 29.35 | 169,842 | -0.40(-1.34%) |
Jan 17, 2020 | 29.89 | 29.96 | 29.74 | 29.75 | 146,600 | -0.14(-0.47%) |
Jan 16, 2020 | 29.94 | 30.03 | 29.87 | 29.89 | 117,112 | +0.06(+0.20%) |
Jan 15, 2020 | 29.81 | 29.89 | 29.71 | 29.83 | 168,927 | -0.07(-0.23%) |
Jan 14, 2020 | 29.80 | 29.92 | 29.69 | 29.90 | 146,399 | +0.06(+0.20%) |
Jan 13, 2020 | 29.80 | 29.92 | 29.68 | 29.84 | 167,729 | +0.00(+0.00%) |
Jan 10, 2020 | 29.93 | 29.98 | 29.76 | 29.84 | 105,000 | -0.08(-0.27%) |
Jan 09, 2020 | 29.74 | 29.95 | 29.48 | 29.92 | 148,391 | +0.16(+0.54%) |
Jan 08, 2020 | 30.18 | 30.22 | 29.73 | 29.76 | 232,573 | -0.49(-1.62%) |
Jan 07, 2020 | 30.21 | 30.26 | 30.00 | 30.25 | 177,261 | -0.04(-0.13%) |
Jan 06, 2020 | 30.23 | 30.40 | 30.11 | 30.29 | 322,328 | +0.20(+0.66%) |
Jan 03, 2020 | 30.42 | 30.42 | 30.04 | 30.09 | 294,800 | -0.08(-0.27%) |
Jan 02, 2020 | 30.22 | 30.33 | 30.05 | 30.17 | 201,036 | +0.07(+0.23%) |
Dec 31, 2019 | 29.80 | 30.10 | 29.80 | 30.10 | 142,700 | +0.18(+0.60%) |
Dec 30, 2019 | 29.99 | 30.10 | 29.90 | 29.92 | 172,718 | -0.02(-0.07%) |
Dec 27, 2019 | 30.11 | 30.16 | 29.93 | 29.94 | 156,500 | -0.16(-0.53%) |
Dec 26, 2019 | 30.06 | 30.25 | 30.05 | 30.10 | 186,037 | +0.10(+0.33%) |
Dec 24, 2019 | 29.94 | 30.05 | 29.94 | 30.00 | 47,200 | +0.05(+0.17%) |
Dec 23, 2019 | 29.59 | 29.95 | 29.51 | 29.95 | 317,271 | +0.36(+1.22%) |
Dec 20, 2019 | 29.55 | 29.68 | 29.50 | 29.59 | 358,000 | +0.14(+0.48%) |
Dec 19, 2019 | 29.39 | 29.50 | 29.38 | 29.45 | 159,290 | +0.03(+0.10%) |
Dec 18, 2019 | 29.27 | 29.53 | 29.27 | 29.42 | 194,361 | +0.14(+0.48%) |
Dec 17, 2019 | 29.25 | 29.45 | 29.19 | 29.28 | 222,891 | +0.06(+0.21%) |
Dec 16, 2019 | 29.07 | 29.32 | 29.07 | 29.22 | 174,098 | -0.76(-2.54%) |
Dec 13, 2019 | 30.15 | 30.38 | 29.96 | 29.98 | 202,400 | -0.18(-0.60%) |
Dec 12, 2019 | 29.71 | 30.20 | 29.71 | 30.16 | 262,307 | +0.43(+1.45%) |
Dec 11, 2019 | 29.59 | 29.80 | 29.59 | 29.73 | 207,302 | +0.09(+0.30%) |
Dec 10, 2019 | 29.58 | 29.71 | 29.54 | 29.64 | 264,845 | +0.07(+0.24%) |
Dec 09, 2019 | 29.51 | 29.67 | 29.45 | 29.57 | 174,639 | -0.02(-0.07%) |
Dec 06, 2019 | 29.18 | 29.64 | 29.18 | 29.59 | 282,100 | +0.45(+1.56%) |
Dec 05, 2019 | 29.24 | 29.35 | 29.07 | 29.14 | 337,172 | -0.04(-0.15%) |
Dec 04, 2019 | 29.02 | 29.30 | 29.01 | 29.18 | 323,617 | +0.34(+1.18%) |
Dec 03, 2019 | 28.89 | 28.98 | 28.74 | 28.84 | 195,320 | -0.30(-1.03%) |
Dec 02, 2019 | 29.23 | 29.35 | 29.12 | 29.14 | 227,505 | -0.02(-0.07%) |
Nov 29, 2019 | 29.21 | 29.24 | 29.08 | 29.16 | 73,900 | -0.22(-0.75%) |
Nov 27, 2019 | 29.27 | 29.41 | 29.15 | 29.38 | 112,300 | +0.10(+0.34%) |
Nov 26, 2019 | 29.54 | 29.54 | 29.21 | 29.28 | 1,506,949 | -0.17(-0.58%) |
Nov 25, 2019 | 29.30 | 29.48 | 29.28 | 29.45 | 242,682 | +0.09(+0.31%) |
Nov 22, 2019 | 29.51 | 29.61 | 29.35 | 29.36 | 357,200 | -0.13(-0.44%) |
Nov 21, 2019 | 29.25 | 29.51 | 29.22 | 29.49 | 170,543 | +0.28(+0.96%) |
Nov 20, 2019 | 29.04 | 29.39 | 28.90 | 29.21 | 693,105 | +0.19(+0.65%) |
Nov 19, 2019 | 29.23 | 29.27 | 29.01 | 29.02 | 121,211 | -0.31(-1.06%) |
Nov 18, 2019 | 29.54 | 29.54 | 29.26 | 29.33 | 241,847 | -0.25(-0.85%) |
Nov 15, 2019 | 29.41 | 29.68 | 29.40 | 29.58 | 421,300 | +0.23(+0.78%) |
Nov 14, 2019 | 29.43 | 29.55 | 29.27 | 29.35 | 185,228 | -0.06(-0.20%) |
Nov 13, 2019 | 29.38 | 29.53 | 29.35 | 29.41 | 275,869 | -0.09(-0.31%) |
Nov 12, 2019 | 29.70 | 29.79 | 29.39 | 29.50 | 147,479 | -0.08(-0.27%) |
Nov 11, 2019 | 29.43 | 29.67 | 29.42 | 29.58 | 118,678 | -0.13(-0.44%) |
Nov 08, 2019 | 29.51 | 29.72 | 29.40 | 29.71 | 103,200 | -0.01(-0.03%) |
Nov 07, 2019 | 29.72 | 29.83 | 29.57 | 29.72 | 138,803 | +0.32(+1.09%) |
Nov 06, 2019 | 29.80 | 29.86 | 29.34 | 29.40 | 135,521 | -0.47(-1.57%) |
Nov 05, 2019 | 29.97 | 30.08 | 29.74 | 29.87 | 110,484 | -0.01(-0.03%) |
Nov 04, 2019 | 29.59 | 29.96 | 29.57 | 29.88 | 112,988 | +0.58(+1.98%) |
Nov 01, 2019 | 28.81 | 29.30 | 28.81 | 29.30 | 129,200 | +0.61(+2.13%) |
Oct 31, 2019 | 28.75 | 28.78 | 28.46 | 28.69 | 224,222 | -0.13(-0.45%) |
Oct 30, 2019 | 29.29 | 29.29 | 28.70 | 28.82 | 160,480 | -0.45(-1.54%) |
Oct 29, 2019 | 29.04 | 29.48 | 28.99 | 29.27 | 166,187 | +0.11(+0.38%) |
Oct 28, 2019 | 29.37 | 29.49 | 29.16 | 29.16 | 155,635 | -0.18(-0.61%) |
Oct 25, 2019 | 29.07 | 29.37 | 29.05 | 29.34 | 87,800 | +0.27(+0.93%) |
Oct 24, 2019 | 29.24 | 29.24 | 28.94 | 29.07 | 88,472 | -0.05(-0.17%) |
Oct 23, 2019 | 28.79 | 29.18 | 28.79 | 29.12 | 95,242 | +0.20(+0.69%) |
Oct 22, 2019 | 28.66 | 29.17 | 28.64 | 28.92 | 136,529 | +0.29(+1.01%) |
Oct 21, 2019 | 28.35 | 28.66 | 28.35 | 28.63 | 66,207 | +0.31(+1.09%) |
Oct 18, 2019 | 28.36 | 28.54 | 28.31 | 28.32 | 64,500 | -0.05(-0.18%) |
Oct 17, 2019 | 28.34 | 28.49 | 28.32 | 28.37 | 82,511 | +0.11(+0.37%) |
Oct 16, 2019 | 28.40 | 28.54 | 28.25 | 28.27 | 99,493 | -0.19(-0.67%) |
Oct 15, 2019 | 28.41 | 28.72 | 28.37 | 28.45 | 702,538 | +0.01(+0.05%) |
Oct 14, 2019 | 28.31 | 28.55 | 28.23 | 28.44 | 81,204 | -0.09(-0.32%) |
Oct 11, 2019 | 28.49 | 28.72 | 28.49 | 28.53 | 103,900 | +0.29(+1.03%) |
Oct 10, 2019 | 27.95 | 28.29 | 27.95 | 28.24 | 176,589 | +0.32(+1.15%) |
Oct 09, 2019 | 27.94 | 28.03 | 27.88 | 27.92 | 108,125 | +0.20(+0.72%) |
Oct 08, 2019 | 27.86 | 28.01 | 27.71 | 27.72 | 281,353 | -0.39(-1.39%) |
Oct 07, 2019 | 28.27 | 28.44 | 28.11 | 28.11 | 127,270 | -0.19(-0.67%) |
Oct 04, 2019 | 28.17 | 28.33 | 28.00 | 28.30 | 79,600 | +0.18(+0.64%) |
Oct 03, 2019 | 27.72 | 28.16 | 27.61 | 28.12 | 157,105 | +0.22(+0.79%) |
Oct 02, 2019 | 28.34 | 28.34 | 27.83 | 27.90 | 120,372 | -0.60(-2.11%) |
Oct 01, 2019 | 29.09 | 29.23 | 28.47 | 28.50 | 144,822 | -0.58(-1.99%) |
Sep 30, 2019 | 29.22 | 29.24 | 29.07 | 29.08 | 149,619 | -0.22(-0.75%) |
Sep 27, 2019 | 29.13 | 29.48 | 29.13 | 29.30 | 524,700 | -0.08(-0.27%) |
Sep 26, 2019 | 29.65 | 29.65 | 29.26 | 29.38 | 69,309 | -0.28(-0.94%) |
Sep 25, 2019 | 29.47 | 29.69 | 29.47 | 29.66 | 126,328 | -0.04(-0.13%) |
Sep 24, 2019 | 30.08 | 30.08 | 29.54 | 29.70 | 284,045 | -0.57(-1.88%) |
Sep 23, 2019 | 30.10 | 30.34 | 30.04 | 30.27 | 50,336 | +0.06(+0.20%) |
Sep 20, 2019 | 30.15 | 30.29 | 30.08 | 30.21 | 131,100 | +0.09(+0.30%) |
Sep 19, 2019 | 30.30 | 30.36 | 30.09 | 30.12 | 55,876 | -0.07(-0.23%) |
Sep 18, 2019 | 30.19 | 30.30 | 29.97 | 30.19 | 49,463 | -0.18(-0.59%) |
Sep 17, 2019 | 30.67 | 30.67 | 30.15 | 30.37 | 215,326 | -0.31(-1.01%) |
Sep 16, 2019 | 30.78 | 30.80 | 30.36 | 30.68 | 160,706 | +0.95(+3.20%) |
Sep 13, 2019 | 29.65 | 29.88 | 29.65 | 29.73 | 88,900 | +0.16(+0.54%) |
Sep 12, 2019 | 29.54 | 29.75 | 29.39 | 29.57 | 124,942 | -0.14(-0.47%) |
Sep 11, 2019 | 29.79 | 29.98 | 29.58 | 29.71 | 128,647 | +0.08(+0.27%) |
Sep 10, 2019 | 29.37 | 29.94 | 29.36 | 29.63 | 78,805 | +0.31(+1.06%) |
Sep 09, 2019 | 29.05 | 29.39 | 29.01 | 29.32 | 109,282 | +0.41(+1.42%) |
Sep 06, 2019 | 28.76 | 28.98 | 28.73 | 28.91 | 81,600 | +0.00(+0.00%) |
Sep 05, 2019 | 28.90 | 29.15 | 28.88 | 28.91 | 175,907 | +0.18(+0.63%) |
Sep 04, 2019 | 28.51 | 28.80 | 28.51 | 28.73 | 232,795 | +0.43(+1.52%) |
Sep 03, 2019 | 28.03 | 28.36 | 27.99 | 28.30 | 83,760 | -0.11(-0.39%) |
Aug 30, 2019 | 28.49 | 28.64 | 28.28 | 28.41 | 142,800 | -0.01(-0.04%) |
Aug 29, 2019 | 28.30 | 28.51 | 28.29 | 28.42 | 80,119 | +0.37(+1.32%) |
Aug 28, 2019 | 27.69 | 28.17 | 27.69 | 28.05 | 152,708 | +0.42(+1.52%) |
Aug 27, 2019 | 27.83 | 27.92 | 27.54 | 27.63 | 80,947 | -0.07(-0.25%) |
Aug 26, 2019 | 27.81 | 27.84 | 27.63 | 27.70 | 143,137 | +0.14(+0.51%) |
Aug 23, 2019 | 28.01 | 28.29 | 27.48 | 27.56 | 117,400 | -0.75(-2.65%) |
Aug 22, 2019 | 28.52 | 28.60 | 28.31 | 28.31 | 55,905 | -0.14(-0.49%) |
Aug 21, 2019 | 28.48 | 28.58 | 28.39 | 28.45 | 138,202 | +0.19(+0.67%) |
Aug 20, 2019 | 28.38 | 28.40 | 28.21 | 28.26 | 64,141 | -0.19(-0.67%) |
Aug 19, 2019 | 28.23 | 28.53 | 28.23 | 28.45 | 203,958 | +0.46(+1.64%) |
Aug 16, 2019 | 27.66 | 28.04 | 27.66 | 27.99 | 125,400 | +0.39(+1.41%) |
Aug 15, 2019 | 27.71 | 27.71 | 27.37 | 27.60 | 365,564 | -0.09(-0.33%) |
Aug 14, 2019 | 28.25 | 28.25 | 27.69 | 27.69 | 157,744 | -1.00(-3.49%) |
Aug 13, 2019 | 28.34 | 28.86 | 28.27 | 28.69 | 188,023 | +0.28(+0.99%) |
Aug 12, 2019 | 28.68 | 28.68 | 28.37 | 28.41 | 489,057 | -0.31(-1.08%) |
Aug 09, 2019 | 28.97 | 28.98 | 28.72 | 28.72 | 134,300 | -0.30(-1.03%) |
Aug 08, 2019 | 28.47 | 29.02 | 28.47 | 29.02 | 171,416 | +0.67(+2.36%) |
Aug 07, 2019 | 28.07 | 28.47 | 27.95 | 28.35 | 272,541 | -0.04(-0.14%) |
Aug 06, 2019 | 28.53 | 28.63 | 28.15 | 28.39 | 196,308 | -0.01(-0.04%) |
Aug 05, 2019 | 28.74 | 28.74 | 28.30 | 28.40 | 163,434 | -0.74(-2.54%) |
Aug 02, 2019 | 29.55 | 29.65 | 28.97 | 29.14 | 123,100 | -0.34(-1.15%) |
Aug 01, 2019 | 29.71 | 29.88 | 29.35 | 29.48 | 133,886 | -0.51(-1.70%) |
Jul 31, 2019 | 30.27 | 30.38 | 29.78 | 29.99 | 129,653 | -0.23(-0.76%) |
Jul 30, 2019 | 29.76 | 30.28 | 29.73 | 30.22 | 65,241 | +0.36(+1.21%) |
Jul 29, 2019 | 30.05 | 30.05 | 29.67 | 29.86 | 77,800 | -0.16(-0.52%) |
Jul 26, 2019 | 30.17 | 30.17 | 29.95 | 30.02 | 80,400 | -0.11(-0.38%) |
Jul 25, 2019 | 30.74 | 30.74 | 30.06 | 30.13 | 49,575 | -0.50(-1.63%) |
Jul 24, 2019 | 30.51 | 30.77 | 30.45 | 30.63 | 107,107 | +0.11(+0.36%) |
Jul 23, 2019 | 30.43 | 30.57 | 30.43 | 30.52 | 88,461 | +0.07(+0.23%) |
Jul 22, 2019 | 30.38 | 30.52 | 30.27 | 30.45 | 56,022 | +0.09(+0.30%) |
Jul 19, 2019 | 30.21 | 30.41 | 30.13 | 30.36 | 81,800 | +0.15(+0.50%) |
Jul 18, 2019 | 30.14 | 30.22 | 29.92 | 30.21 | 70,683 | +0.04(+0.13%) |
Jul 17, 2019 | 30.35 | 30.42 | 30.16 | 30.17 | 100,250 | -0.24(-0.79%) |
Jul 16, 2019 | 30.67 | 30.68 | 30.33 | 30.41 | 97,198 | -0.26(-0.85%) |
Jul 15, 2019 | 31.03 | 31.03 | 30.65 | 30.67 | 80,059 | -0.31(-1.00%) |
Jul 12, 2019 | 30.87 | 31.05 | 30.87 | 30.98 | 48,000 | +0.07(+0.23%) |
Jul 11, 2019 | 30.97 | 30.97 | 30.75 | 30.91 | 51,157 | +0.01(+0.03%) |
Jul 10, 2019 | 30.73 | 30.96 | 30.73 | 30.90 | 70,609 | +0.37(+1.21%) |
Jul 09, 2019 | 30.37 | 30.53 | 30.23 | 30.53 | 40,007 | +0.10(+0.33%) |
Jul 08, 2019 | 30.44 | 30.57 | 30.38 | 30.43 | 40,385 | -0.10(-0.33%) |
Jul 05, 2019 | 30.36 | 30.54 | 30.23 | 30.53 | 98,900 | +0.05(+0.16%) |
Jul 03, 2019 | 30.35 | 30.49 | 30.29 | 30.48 | 19,100 | +0.20(+0.66%) |
Jul 02, 2019 | 30.61 | 30.61 | 30.22 | 30.28 | 99,112 | -0.39(-1.27%) |
Jul 01, 2019 | 31.00 | 31.00 | 30.60 | 30.67 | 55,184 | -0.03(-0.10%) |
Jun 28, 2019 | 30.36 | 30.72 | 30.36 | 30.70 | 140,600 | +0.42(+1.39%) |
Jun 27, 2019 | 30.41 | 30.49 | 30.24 | 30.28 | 774,577 | -0.16(-0.53%) |
Jun 26, 2019 | 30.25 | 30.62 | 30.25 | 30.44 | 151,622 | +0.38(+1.26%) |
Jun 25, 2019 | 30.25 | 30.28 | 30.05 | 30.06 | 88,273 | -0.20(-0.66%) |
Jun 24, 2019 | 30.48 | 30.55 | 30.23 | 30.26 | 83,217 | -0.17(-0.56%) |
Jun 21, 2019 | 30.40 | 30.50 | 30.35 | 30.43 | 69,700 | +0.12(+0.40%) |
Jun 20, 2019 | 30.09 | 30.38 | 30.09 | 30.31 | 225,035 | +0.66(+2.23%) |
Jun 19, 2019 | 29.60 | 29.77 | 29.51 | 29.65 | 94,738 | +0.00(+0.00%) |
Jun 18, 2019 | 29.36 | 29.79 | 29.36 | 29.65 | 93,186 | +0.39(+1.33%) |
Jun 17, 2019 | 29.03 | 29.30 | 28.96 | 29.26 | 107,707 | -0.01(-0.03%) |
Jun 14, 2019 | 29.45 | 29.47 | 29.19 | 29.27 | 122,400 | -0.20(-0.68%) |
Jun 13, 2019 | 29.42 | 29.54 | 29.38 | 29.47 | 134,454 | +0.34(+1.17%) |
Jun 12, 2019 | 29.31 | 29.40 | 29.11 | 29.13 | 163,261 | -0.39(-1.32%) |
Jun 11, 2019 | 29.68 | 29.79 | 29.52 | 29.52 | 103,281 | +0.02(+0.07%) |
Jun 10, 2019 | 29.52 | 29.72 | 29.46 | 29.50 | 139,474 | +0.01(+0.03%) |
Jun 07, 2019 | 29.42 | 29.65 | 29.39 | 29.49 | 221,100 | +0.13(+0.46%) |
Jun 06, 2019 | 29.07 | 29.43 | 29.07 | 29.36 | 99,705 | +0.39(+1.33%) |
Jun 05, 2019 | 29.28 | 29.28 | 28.80 | 28.97 | 164,226 | -0.29(-0.99%) |
Jun 04, 2019 | 28.95 | 29.29 | 28.92 | 29.26 | 54,396 | +0.51(+1.77%) |
Jun 03, 2019 | 28.61 | 28.90 | 28.59 | 28.75 | 178,354 | +0.26(+0.91%) |
May 31, 2019 | 28.44 | 28.68 | 28.44 | 28.49 | 861,900 | -0.24(-0.84%) |
May 30, 2019 | 29.01 | 29.07 | 28.69 | 28.73 | 158,411 | -0.31(-1.07%) |
May 29, 2019 | 28.71 | 29.06 | 28.69 | 29.04 | 828,623 | -0.12(-0.41%) |
May 28, 2019 | 29.44 | 29.47 | 29.16 | 29.16 | 142,973 | -0.22(-0.75%) |
May 24, 2019 | 29.46 | 29.46 | 29.19 | 29.38 | 118,300 | +0.08(+0.27%) |
May 23, 2019 | 29.77 | 29.77 | 29.14 | 29.30 | 138,284 | -0.85(-2.82%) |
May 22, 2019 | 30.47 | 30.53 | 30.08 | 30.15 | 92,160 | -0.55(-1.79%) |
May 21, 2019 | 30.40 | 30.73 | 30.40 | 30.70 | 40,597 | +0.35(+1.15%) |
May 20, 2019 | 30.34 | 30.47 | 30.29 | 30.35 | 93,707 | -0.07(-0.23%) |
May 17, 2019 | 30.49 | 30.68 | 30.40 | 30.42 | 145,500 | -0.27(-0.88%) |
May 16, 2019 | 30.70 | 30.81 | 30.55 | 30.69 | 90,213 | +0.15(+0.49%) |
May 15, 2019 | 30.26 | 30.59 | 30.17 | 30.54 | 176,261 | +0.13(+0.43%) |
May 14, 2019 | 30.28 | 30.59 | 30.23 | 30.41 | 94,823 | +0.36(+1.20%) |
May 13, 2019 | 30.24 | 30.36 | 29.89 | 30.05 | 171,373 | -0.45(-1.48%) |
May 10, 2019 | 30.34 | 30.61 | 30.06 | 30.50 | 110,300 | +0.09(+0.30%) |
May 09, 2019 | 30.30 | 30.50 | 30.06 | 30.41 | 110,770 | -0.03(-0.10%) |
May 08, 2019 | 30.45 | 30.73 | 30.43 | 30.44 | 128,710 | -0.03(-0.10%) |
May 07, 2019 | 30.43 | 30.49 | 30.15 | 30.47 | 110,594 | -0.20(-0.65%) |
May 06, 2019 | 30.40 | 30.78 | 30.33 | 30.67 | 101,768 | -0.05(-0.16%) |
May 03, 2019 | 30.55 | 30.87 | 30.55 | 30.72 | 117,700 | +0.34(+1.12%) |
May 02, 2019 | 30.71 | 30.77 | 30.36 | 30.38 | 132,827 | -0.47(-1.52%) |