Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.43 | 18.45 | 17.05 | 17.69 | 151,825 | -0.06(-0.31%) |
Apr 29, 2020 | 17.40 | 18.22 | 17.40 | 17.75 | 12,409 | +0.07(+0.40%) |
Apr 28, 2020 | 17.55 | 17.77 | 16.76 | 17.68 | 42,556 | +0.82(+4.87%) |
Apr 27, 2020 | 16.98 | 17.30 | 16.38 | 16.86 | 23,132 | +0.06(+0.38%) |
Apr 24, 2020 | 17.30 | 17.33 | 16.54 | 16.79 | 10,296 | -0.21(-1.21%) |
Apr 23, 2020 | 17.65 | 17.99 | 16.57 | 17.00 | 8,339 | +0.17(+1.03%) |
Apr 22, 2020 | 17.11 | 17.49 | 16.47 | 16.82 | 17,532 | -0.06(-0.37%) |
Apr 21, 2020 | 17.80 | 17.80 | 16.45 | 16.89 | 35,025 | -1.39(-7.60%) |
Apr 20, 2020 | 18.02 | 18.34 | 18.02 | 18.28 | 9,164 | -0.22(-1.19%) |
Apr 17, 2020 | 18.75 | 18.78 | 18.02 | 18.50 | 7,381 | +0.44(+2.45%) |
Apr 16, 2020 | 18.47 | 18.84 | 18.04 | 18.06 | 4,614 | -0.53(-2.84%) |
Apr 15, 2020 | 18.66 | 19.13 | 18.06 | 18.58 | 2,586 | -0.26(-1.38%) |
Apr 14, 2020 | 18.72 | 19.19 | 18.62 | 18.84 | 4,636 | +0.32(+1.70%) |
Apr 13, 2020 | 18.38 | 18.78 | 18.03 | 18.53 | 7,355 | -0.25(-1.34%) |
Apr 09, 2020 | 18.56 | 19.29 | 18.56 | 18.78 | 4,181 | +0.41(+2.23%) |
Apr 08, 2020 | 18.24 | 18.37 | 17.98 | 18.37 | 5,347 | +0.41(+2.28%) |
Apr 07, 2020 | 18.18 | 18.71 | 17.65 | 17.96 | 7,475 | +0.25(+1.43%) |
Apr 06, 2020 | 17.36 | 17.77 | 17.36 | 17.71 | 7,732 | +0.88(+5.25%) |
Apr 03, 2020 | 16.54 | 17.01 | 16.26 | 16.82 | 11,753 | +0.35(+2.11%) |
Apr 02, 2020 | 15.81 | 16.70 | 15.57 | 16.48 | 4,214 | +0.62(+3.88%) |
Apr 01, 2020 | 16.29 | 16.29 | 15.67 | 15.86 | 4,626 | -1.06(-6.25%) |
Mar 31, 2020 | 16.67 | 17.20 | 16.54 | 16.92 | 9,070 | +0.25(+1.52%) |
Mar 30, 2020 | 16.82 | 16.99 | 16.38 | 16.67 | 5,587 | -0.22(-1.31%) |
Mar 27, 2020 | 16.82 | 17.01 | 16.19 | 16.89 | 16,980 | -0.60(-3.43%) |
Mar 26, 2020 | 16.26 | 17.65 | 16.26 | 17.49 | 8,658 | +2.02(+13.06%) |
Mar 25, 2020 | 13.64 | 16.15 | 13.19 | 15.47 | 10,490 | +1.96(+14.49%) |
Mar 24, 2020 | 13.60 | 13.67 | 13.29 | 13.51 | 9,701 | +0.82(+6.47%) |
Mar 23, 2020 | 13.16 | 13.38 | 12.69 | 12.69 | 6,340 | -0.85(-6.29%) |
Mar 20, 2020 | 13.79 | 14.55 | 13.42 | 13.54 | 18,564 | +0.16(+1.18%) |
Mar 19, 2020 | 12.69 | 13.98 | 12.69 | 13.38 | 7,789 | +0.35(+2.66%) |
Mar 18, 2020 | 14.77 | 15.32 | 12.78 | 13.04 | 25,330 | -2.37(-15.37%) |
Mar 17, 2020 | 15.78 | 16.58 | 15.25 | 15.40 | 9,309 | -0.35(-2.20%) |
Mar 16, 2020 | 16.32 | 17.11 | 15.62 | 15.75 | 11,258 | -2.53(-13.82%) |
Mar 13, 2020 | 18.37 | 19.32 | 18.09 | 18.28 | 41,437 | +0.69(+3.95%) |
Mar 12, 2020 | 19.89 | 20.41 | 17.58 | 17.58 | 26,117 | -3.19(-15.35%) |
Mar 11, 2020 | 21.72 | 21.81 | 20.68 | 20.77 | 17,274 | -1.33(-6.00%) |
Mar 10, 2020 | 22.54 | 22.76 | 21.69 | 22.10 | 11,406 | +0.16(+0.72%) |
Mar 09, 2020 | 24.56 | 24.56 | 21.62 | 21.94 | 12,649 | -3.63(-14.20%) |
Mar 06, 2020 | 25.98 | 25.98 | 25.44 | 25.57 | 6,906 | -0.98(-3.69%) |
Mar 05, 2020 | 26.86 | 26.89 | 26.54 | 26.55 | 7,446 | -0.66(-2.44%) |
Mar 04, 2020 | 26.82 | 27.27 | 26.82 | 27.21 | 15,314 | +0.35(+1.29%) |
Mar 03, 2020 | 27.30 | 27.86 | 26.83 | 26.86 | 13,025 | -0.28(-1.05%) |
Mar 02, 2020 | 26.67 | 27.77 | 26.67 | 27.15 | 18,162 | +0.57(+2.14%) |
Feb 28, 2020 | 26.83 | 26.90 | 26.17 | 26.58 | 70,741 | -0.95(-3.44%) |
Feb 27, 2020 | 27.90 | 28.09 | 26.94 | 27.53 | 27,999 | -0.63(-2.24%) |
Feb 26, 2020 | 28.82 | 29.14 | 27.94 | 28.16 | 4,244 | -0.47(-1.65%) |
Feb 25, 2020 | 28.91 | 29.23 | 28.61 | 28.63 | 5,544 | -0.13(-0.44%) |
Feb 24, 2020 | 29.01 | 29.01 | 28.50 | 28.76 | 70,214 | -1.17(-3.90%) |
Feb 21, 2020 | 30.30 | 30.30 | 29.77 | 29.92 | 7,064 | -0.47(-1.56%) |
Feb 20, 2020 | 30.46 | 30.62 | 30.33 | 30.40 | 16,065 | -0.06(-0.21%) |
Feb 19, 2020 | 30.33 | 30.59 | 30.33 | 30.46 | 1,093 | +0.13(+0.42%) |
Feb 18, 2020 | 30.15 | 30.44 | 30.15 | 30.33 | 2,531 | -0.09(-0.31%) |
Feb 14, 2020 | 30.27 | 30.67 | 30.27 | 30.43 | 34,943 | -0.25(-0.82%) |
Feb 13, 2020 | 30.27 | 30.84 | 30.08 | 30.68 | 48,905 | +0.44(+1.46%) |
Feb 12, 2020 | 29.86 | 30.30 | 29.61 | 30.24 | 5,287 | +0.35(+1.16%) |
Feb 11, 2020 | 29.77 | 29.97 | 29.73 | 29.89 | 57,069 | +0.16(+0.53%) |
Feb 10, 2020 | 29.75 | 29.97 | 29.65 | 29.73 | 1,255 | -0.22(-0.74%) |
Feb 07, 2020 | 29.70 | 30.21 | 29.70 | 29.96 | 2,661 | -0.38(-1.25%) |
Feb 06, 2020 | 30.18 | 30.49 | 30.18 | 30.33 | 21,913 | -0.16(-0.52%) |
Feb 05, 2020 | 30.62 | 30.81 | 30.30 | 30.49 | 22,685 | +0.32(+1.05%) |
Feb 04, 2020 | 29.99 | 30.40 | 29.99 | 30.18 | 71,381 | +0.50(+1.70%) |
Feb 03, 2020 | 29.64 | 29.73 | 29.23 | 29.67 | 17,928 | +0.03(+0.11%) |
Jan 31, 2020 | 29.80 | 29.80 | 29.48 | 29.64 | 5,512 | -0.13(-0.42%) |
Jan 30, 2020 | 29.39 | 29.96 | 29.39 | 29.77 | 4,722 | -0.13(-0.42%) |
Jan 29, 2020 | 29.99 | 29.99 | 29.80 | 29.89 | 1,228 | +0.00(+0.00%) |
Jan 28, 2020 | 29.80 | 30.08 | 29.80 | 29.89 | 2,417 | +0.00(+0.00%) |
Jan 27, 2020 | 29.84 | 30.13 | 29.73 | 29.89 | 3,514 | -0.47(-1.56%) |
Jan 24, 2020 | 30.71 | 30.71 | 30.30 | 30.37 | 3,326 | -0.51(-1.64%) |
Jan 23, 2020 | 30.68 | 31.00 | 30.46 | 30.87 | 67,261 | +0.22(+0.72%) |
Jan 22, 2020 | 30.71 | 30.74 | 30.65 | 30.65 | 1,825 | -0.06(-0.21%) |
Jan 21, 2020 | 30.74 | 31.03 | 30.40 | 30.71 | 6,212 | -0.28(-0.92%) |
Jan 17, 2020 | 30.84 | 31.10 | 30.80 | 31.00 | 5,765 | +0.00(+0.00%) |
Jan 16, 2020 | 31.19 | 31.19 | 30.78 | 31.00 | 11,707 | -0.19(-0.61%) |
Jan 15, 2020 | 30.93 | 31.31 | 30.62 | 31.19 | 5,355 | +0.16(+0.51%) |
Jan 14, 2020 | 31.50 | 31.50 | 31.00 | 31.03 | 45,996 | -0.50(-1.60%) |
Jan 13, 2020 | 31.57 | 31.57 | 31.44 | 31.53 | 2,816 | +0.03(+0.10%) |
Jan 10, 2020 | 31.25 | 31.50 | 31.25 | 31.50 | 887 | -0.06(-0.20%) |
Jan 09, 2020 | 31.63 | 31.69 | 31.41 | 31.57 | 8,179 | -0.06(-0.20%) |
Jan 08, 2020 | 31.38 | 31.66 | 31.25 | 31.63 | 72,242 | +0.13(+0.40%) |
Jan 07, 2020 | 31.41 | 31.75 | 31.41 | 31.50 | 59,476 | -0.19(-0.60%) |
Jan 06, 2020 | 31.00 | 31.77 | 31.00 | 31.69 | 7,520 | +0.44(+1.41%) |
Jan 03, 2020 | 31.38 | 31.44 | 30.93 | 31.25 | 8,426 | +0.00(+0.00%) |
Jan 02, 2020 | 31.38 | 31.44 | 31.06 | 31.25 | 16,764 | +0.16(+0.51%) |
Dec 31, 2019 | 31.14 | 31.17 | 31.00 | 31.09 | 3,358 | +0.00(+0.00%) |
Dec 30, 2019 | 31.31 | 31.31 | 31.09 | 31.09 | 5,015 | +0.27(+0.88%) |
Dec 27, 2019 | 31.13 | 31.16 | 30.65 | 30.82 | 8,295 | -0.22(-0.70%) |
Dec 26, 2019 | 31.01 | 31.10 | 30.76 | 31.04 | 10,027 | +0.06(+0.20%) |
Dec 24, 2019 | 30.66 | 31.04 | 30.45 | 30.98 | 2,829 | -0.06(-0.20%) |
Dec 23, 2019 | 30.57 | 31.04 | 30.54 | 31.04 | 11,127 | +0.50(+1.63%) |
Dec 20, 2019 | 30.70 | 30.79 | 30.20 | 30.54 | 11,061 | -0.16(-0.51%) |
Dec 19, 2019 | 29.86 | 30.79 | 29.82 | 30.70 | 10,535 | +0.31(+1.02%) |
Dec 18, 2019 | 30.10 | 30.54 | 29.67 | 30.38 | 11,666 | +0.09(+0.31%) |
Dec 17, 2019 | 29.82 | 30.29 | 29.82 | 30.29 | 23,643 | +0.28(+0.93%) |
Dec 16, 2019 | 29.64 | 30.14 | 29.64 | 30.01 | 10,458 | +0.34(+1.15%) |
Dec 13, 2019 | 29.45 | 29.70 | 29.45 | 29.67 | 10,032 | +0.12(+0.42%) |
Dec 12, 2019 | 29.08 | 29.58 | 29.08 | 29.55 | 6,810 | +0.34(+1.17%) |
Dec 11, 2019 | 28.89 | 29.20 | 28.89 | 29.20 | 9,573 | +0.34(+1.19%) |
Dec 10, 2019 | 29.30 | 29.30 | 28.49 | 28.86 | 5,038 | -0.12(-0.43%) |
Dec 09, 2019 | 28.95 | 29.20 | 28.95 | 28.99 | 1,823 | -0.19(-0.64%) |
Dec 06, 2019 | 28.92 | 29.23 | 28.83 | 29.17 | 48,038 | +0.56(+1.96%) |
Dec 05, 2019 | 28.64 | 28.64 | 28.27 | 28.61 | 6,701 | +0.28(+0.99%) |
Dec 04, 2019 | 27.99 | 28.33 | 27.90 | 28.33 | 7,956 | +0.75(+2.71%) |
Dec 03, 2019 | 27.83 | 27.99 | 27.31 | 27.59 | 24,457 | -0.06(-0.22%) |
Dec 02, 2019 | 27.65 | 28.05 | 27.63 | 27.65 | 6,886 | -0.06(-0.22%) |
Nov 29, 2019 | 27.77 | 27.77 | 27.62 | 27.71 | 5,755 | +0.16(+0.56%) |
Nov 27, 2019 | 27.99 | 27.99 | 27.40 | 27.55 | 17,620 | -0.23(-0.84%) |
Nov 26, 2019 | 28.46 | 28.46 | 27.71 | 27.79 | 4,750 | -0.51(-1.81%) |
Nov 25, 2019 | 28.77 | 28.89 | 27.99 | 28.30 | 28,343 | -0.12(-0.44%) |
Nov 22, 2019 | 28.43 | 28.61 | 28.30 | 28.43 | 2,797 | +0.19(+0.66%) |
Nov 21, 2019 | 28.15 | 28.49 | 28.15 | 28.24 | 15,762 | -0.09(-0.33%) |
Nov 20, 2019 | 28.61 | 28.71 | 28.33 | 28.33 | 5,237 | -0.37(-1.30%) |
Nov 19, 2019 | 28.80 | 28.89 | 28.61 | 28.71 | 2,667 | -0.22(-0.75%) |
Nov 18, 2019 | 29.08 | 29.08 | 28.82 | 28.92 | 5,417 | -0.05(-0.16%) |
Nov 15, 2019 | 28.92 | 29.05 | 28.92 | 28.97 | 45,916 | +0.20(+0.70%) |
Nov 14, 2019 | 28.83 | 29.08 | 28.74 | 28.77 | 1,466 | +0.00(+0.00%) |
Nov 13, 2019 | 29.33 | 29.33 | 28.61 | 28.77 | 63,590 | -0.72(-2.43%) |
Nov 12, 2019 | 30.01 | 30.20 | 29.30 | 29.48 | 45,617 | -0.81(-2.67%) |
Nov 11, 2019 | 30.15 | 30.29 | 30.05 | 30.29 | 3,602 | -0.16(-0.51%) |
Nov 08, 2019 | 30.63 | 30.63 | 30.01 | 30.45 | 4,276 | -0.47(-1.51%) |
Nov 07, 2019 | 30.48 | 30.91 | 30.38 | 30.91 | 11,033 | +0.44(+1.43%) |
Nov 06, 2019 | 30.88 | 30.98 | 30.35 | 30.48 | 1,364 | -0.16(-0.51%) |
Nov 05, 2019 | 30.32 | 30.63 | 30.32 | 30.63 | 5,780 | -0.03(-0.10%) |
Nov 04, 2019 | 30.94 | 31.01 | 30.38 | 30.66 | 14,635 | +0.28(+0.92%) |
Nov 01, 2019 | 29.23 | 30.48 | 29.23 | 30.38 | 19,935 | +0.87(+2.95%) |
Oct 31, 2019 | 29.08 | 29.79 | 28.95 | 29.51 | 66,134 | +0.31(+1.06%) |
Oct 30, 2019 | 29.39 | 29.39 | 28.92 | 29.20 | 1,110 | -0.09(-0.32%) |
Oct 29, 2019 | 29.07 | 29.42 | 29.07 | 29.30 | 7,748 | +0.19(+0.64%) |
Oct 28, 2019 | 28.99 | 29.39 | 28.99 | 29.11 | 3,054 | +0.12(+0.43%) |
Oct 25, 2019 | 28.86 | 29.09 | 28.49 | 28.99 | 8,810 | +0.06(+0.22%) |
Oct 24, 2019 | 28.92 | 29.05 | 28.74 | 28.92 | 12,774 | +0.25(+0.87%) |
Oct 23, 2019 | 28.39 | 28.89 | 28.30 | 28.67 | 11,175 | +0.28(+0.99%) |
Oct 22, 2019 | 28.21 | 28.39 | 28.05 | 28.39 | 3,465 | +0.34(+1.22%) |
Oct 21, 2019 | 28.05 | 28.15 | 27.99 | 28.05 | 2,113 | -0.12(-0.44%) |
Oct 18, 2019 | 27.90 | 28.36 | 27.89 | 28.18 | 6,591 | +0.16(+0.55%) |
Oct 17, 2019 | 27.87 | 28.10 | 27.87 | 28.02 | 598 | +0.06(+0.22%) |
Oct 16, 2019 | 27.68 | 28.22 | 27.68 | 27.96 | 9,100 | -0.03(-0.11%) |
Oct 15, 2019 | 28.06 | 28.27 | 27.97 | 27.99 | 2,198 | +0.16(+0.56%) |
Oct 14, 2019 | 28.24 | 28.24 | 27.77 | 27.83 | 604 | -0.31(-1.10%) |
Oct 11, 2019 | 28.02 | 28.33 | 28.02 | 28.15 | 3,536 | +0.19(+0.67%) |
Oct 10, 2019 | 27.87 | 28.05 | 27.87 | 27.96 | 2,864 | +0.09(+0.33%) |
Oct 09, 2019 | 27.77 | 27.99 | 27.77 | 27.87 | 13,884 | +0.12(+0.45%) |
Oct 08, 2019 | 27.65 | 27.90 | 27.63 | 27.74 | 3,606 | -0.22(-0.78%) |
Oct 07, 2019 | 28.08 | 28.08 | 27.85 | 27.96 | 2,084 | -0.16(-0.55%) |
Oct 04, 2019 | 27.90 | 28.21 | 27.90 | 28.11 | 23,183 | +0.25(+0.89%) |
Oct 03, 2019 | 27.37 | 27.87 | 27.37 | 27.87 | 22,310 | +0.31(+1.13%) |
Oct 02, 2019 | 27.55 | 27.62 | 27.38 | 27.55 | 5,189 | -0.09(-0.34%) |
Oct 01, 2019 | 27.74 | 27.90 | 27.57 | 27.65 | 21,182 | -0.19(-0.67%) |
Sep 30, 2019 | 27.83 | 28.02 | 27.83 | 27.83 | 7,587 | -0.19(-0.67%) |
Sep 27, 2019 | 28.05 | 28.33 | 27.99 | 28.02 | 6,173 | -0.25(-0.88%) |
Sep 26, 2019 | 28.05 | 28.30 | 28.05 | 28.27 | 1,852 | +0.34(+1.22%) |
Sep 25, 2019 | 27.83 | 27.99 | 27.83 | 27.93 | 1,398 | -0.15(-0.53%) |
Sep 24, 2019 | 28.05 | 28.24 | 27.99 | 28.08 | 2,461 | +0.06(+0.20%) |
Sep 23, 2019 | 28.02 | 28.27 | 27.96 | 28.02 | 6,239 | -0.28(-0.99%) |
Sep 20, 2019 | 28.33 | 28.49 | 28.05 | 28.30 | 1,093 | -0.09(-0.33%) |
Sep 19, 2019 | 28.52 | 28.57 | 28.30 | 28.39 | 16,967 | -0.03(-0.11%) |
Sep 18, 2019 | 28.36 | 28.52 | 27.71 | 28.43 | 6,647 | -0.16(-0.54%) |
Sep 17, 2019 | 28.52 | 28.71 | 28.52 | 28.58 | 6,440 | -0.06(-0.22%) |
Sep 16, 2019 | 28.30 | 28.77 | 28.30 | 28.64 | 26,969 | +0.25(+0.88%) |
Sep 13, 2019 | 28.46 | 28.61 | 28.30 | 28.39 | 10,900 | -0.06(-0.22%) |
Sep 12, 2019 | 28.15 | 28.46 | 28.15 | 28.46 | 368 | +0.22(+0.77%) |
Sep 11, 2019 | 28.11 | 28.30 | 27.99 | 28.24 | 2,502 | +0.06(+0.22%) |
Sep 10, 2019 | 27.96 | 28.27 | 27.96 | 28.18 | 8,081 | +0.19(+0.67%) |
Sep 09, 2019 | 28.02 | 28.27 | 27.96 | 27.99 | 30,098 | -0.06(-0.22%) |
Sep 06, 2019 | 27.85 | 28.05 | 27.85 | 28.05 | 2,250 | +0.40(+1.46%) |
Sep 05, 2019 | 27.68 | 27.83 | 27.60 | 27.65 | 41,496 | +0.03(+0.11%) |
Sep 04, 2019 | 27.46 | 27.67 | 27.46 | 27.62 | 17,272 | +0.34(+1.25%) |
Sep 03, 2019 | 27.12 | 27.29 | 26.97 | 27.27 | 5,725 | +0.19(+0.69%) |
Aug 30, 2019 | 27.21 | 27.31 | 27.09 | 27.09 | 12,958 | +0.00(+0.00%) |
Aug 29, 2019 | 26.68 | 27.12 | 26.47 | 27.09 | 4,791 | +0.39(+1.46%) |
Aug 28, 2019 | 26.47 | 26.81 | 26.43 | 26.70 | 3,954 | +0.11(+0.41%) |
Aug 27, 2019 | 26.75 | 27.03 | 26.53 | 26.59 | 2,789 | -0.12(-0.47%) |
Aug 26, 2019 | 26.71 | 26.90 | 26.68 | 26.71 | 2,931 | +0.22(+0.82%) |
Aug 23, 2019 | 27.27 | 27.27 | 26.43 | 26.50 | 19,646 | -0.75(-2.74%) |
Aug 22, 2019 | 27.87 | 27.87 | 27.15 | 27.24 | 7,215 | -0.37(-1.35%) |
Aug 21, 2019 | 27.52 | 27.83 | 27.52 | 27.62 | 11,927 | +0.19(+0.68%) |
Aug 20, 2019 | 27.49 | 27.62 | 27.34 | 27.43 | 8,437 | -0.03(-0.11%) |
Aug 19, 2019 | 27.52 | 27.64 | 27.27 | 27.46 | 10,315 | +0.19(+0.68%) |
Aug 16, 2019 | 26.96 | 27.34 | 26.95 | 27.27 | 10,771 | +0.47(+1.74%) |
Aug 15, 2019 | 26.71 | 26.87 | 26.62 | 26.81 | 13,968 | -0.06(-0.23%) |
Aug 14, 2019 | 27.68 | 27.68 | 26.81 | 26.87 | 15,741 | -1.09(-3.89%) |
Aug 13, 2019 | 27.06 | 27.99 | 26.84 | 27.96 | 37,577 | +0.75(+2.74%) |
Aug 12, 2019 | 27.46 | 27.55 | 27.12 | 27.21 | 34,209 | -0.53(-1.91%) |
Aug 09, 2019 | 27.90 | 27.90 | 27.66 | 27.74 | 9,163 | +0.03(+0.11%) |
Aug 08, 2019 | 27.31 | 27.76 | 27.12 | 27.71 | 37,819 | +0.78(+2.89%) |
Aug 07, 2019 | 26.40 | 26.93 | 26.06 | 26.93 | 11,910 | +0.00(+0.00%) |
Aug 06, 2019 | 26.99 | 27.32 | 26.71 | 26.93 | 22,215 | +0.34(+1.29%) |
Aug 05, 2019 | 26.93 | 27.18 | 26.50 | 26.59 | 21,873 | -0.96(-3.50%) |
Aug 02, 2019 | 27.87 | 27.96 | 27.43 | 27.55 | 15,305 | -0.44(-1.56%) |
Aug 01, 2019 | 28.46 | 28.61 | 27.90 | 27.99 | 20,237 | -0.75(-2.60%) |
Jul 31, 2019 | 28.71 | 28.99 | 28.55 | 28.74 | 110,862 | -0.03(-0.11%) |
Jul 30, 2019 | 29.08 | 29.23 | 28.71 | 28.77 | 22,020 | -0.47(-1.60%) |
Jul 29, 2019 | 29.39 | 29.39 | 29.23 | 29.23 | 6,041 | -0.06(-0.21%) |
Jul 26, 2019 | 29.92 | 29.95 | 29.27 | 29.30 | 81,704 | -0.44(-1.46%) |
Jul 25, 2019 | 30.23 | 30.32 | 29.45 | 29.73 | 23,630 | -0.25(-0.83%) |
Jul 24, 2019 | 30.17 | 30.42 | 29.76 | 29.98 | 48,931 | -0.34(-1.13%) |
Jul 23, 2019 | 30.17 | 30.45 | 30.17 | 30.32 | 7,906 | +0.06(+0.21%) |
Jul 22, 2019 | 30.35 | 30.45 | 30.10 | 30.26 | 10,974 | -0.25(-0.82%) |
Jul 19, 2019 | 30.26 | 30.51 | 30.20 | 30.51 | 5,434 | +0.25(+0.82%) |
Jul 18, 2019 | 30.35 | 30.54 | 29.92 | 30.26 | 60,466 | -0.40(-1.32%) |
Jul 17, 2019 | 30.63 | 30.66 | 30.57 | 30.66 | 3,218 | +0.03(+0.10%) |
Jul 16, 2019 | 30.45 | 30.70 | 30.35 | 30.63 | 69,672 | +0.06(+0.20%) |
Jul 15, 2019 | 30.42 | 30.57 | 30.26 | 30.57 | 87,817 | +0.16(+0.51%) |
Jul 12, 2019 | 30.17 | 30.60 | 30.17 | 30.42 | 45,916 | +0.19(+0.62%) |
Jul 11, 2019 | 30.07 | 30.51 | 30.01 | 30.23 | 154,998 | -0.03(-0.10%) |
Jul 10, 2019 | 29.89 | 30.26 | 29.73 | 30.26 | 9,270 | +0.31(+1.04%) |
Jul 09, 2019 | 29.70 | 29.95 | 29.58 | 29.95 | 21,140 | +0.12(+0.42%) |
Jul 08, 2019 | 29.51 | 29.95 | 29.30 | 29.82 | 11,038 | +0.12(+0.42%) |
Jul 05, 2019 | 29.17 | 29.79 | 28.80 | 29.70 | 40,128 | +0.53(+1.81%) |
Jul 03, 2019 | 29.17 | 29.33 | 28.74 | 29.17 | 43,183 | +0.00(+0.00%) |
Jul 02, 2019 | 29.48 | 29.48 | 28.99 | 29.17 | 21,179 | -0.31(-1.05%) |
Jul 01, 2019 | 29.33 | 29.92 | 29.33 | 29.48 | 30,791 | +0.16(+0.53%) |
Jun 28, 2019 | 29.30 | 29.45 | 29.08 | 29.33 | 11,607 | +0.00(+0.00%) |
Jun 27, 2019 | 29.17 | 29.42 | 29.17 | 29.33 | 19,226 | +0.06(+0.19%) |
Jun 26, 2019 | 29.26 | 29.68 | 29.16 | 29.27 | 96,068 | +0.08(+0.26%) |
Jun 25, 2019 | 28.70 | 29.44 | 28.49 | 29.19 | 15,978 | +0.15(+0.53%) |
Jun 24, 2019 | 28.89 | 29.26 | 28.55 | 29.04 | 14,821 | -0.15(-0.52%) |
Jun 21, 2019 | 28.86 | 29.29 | 28.52 | 29.19 | 55,062 | +0.00(+0.00%) |
Jun 20, 2019 | 28.58 | 29.19 | 28.58 | 29.19 | 71,002 | +0.70(+2.47%) |
Jun 19, 2019 | 27.97 | 28.55 | 27.88 | 28.49 | 2,823 | +0.46(+1.64%) |
Jun 18, 2019 | 27.66 | 28.12 | 27.51 | 28.03 | 36,996 | +0.24(+0.88%) |
Jun 17, 2019 | 27.82 | 27.88 | 27.54 | 27.79 | 1,645 | +0.12(+0.44%) |
Jun 14, 2019 | 27.45 | 27.69 | 27.45 | 27.66 | 1,829 | +0.00(+0.00%) |
Jun 13, 2019 | 27.66 | 27.79 | 27.54 | 27.66 | 7,364 | +0.00(+0.00%) |
Jun 12, 2019 | 27.73 | 27.88 | 27.45 | 27.66 | 2,632 | -0.06(-0.22%) |
Jun 11, 2019 | 27.69 | 27.82 | 27.51 | 27.73 | 14,511 | +0.28(+1.00%) |
Jun 10, 2019 | 27.33 | 27.60 | 27.08 | 27.45 | 44,772 | +0.18(+0.67%) |
Jun 07, 2019 | 26.87 | 27.36 | 26.87 | 27.27 | 7,940 | +0.40(+1.48%) |
Jun 06, 2019 | 26.93 | 27.02 | 26.68 | 26.87 | 29,663 | -0.06(-0.23%) |
Jun 05, 2019 | 27.27 | 27.27 | 26.75 | 26.93 | 33,103 | -0.21(-0.79%) |
Jun 04, 2019 | 26.68 | 27.20 | 26.65 | 27.14 | 7,926 | +0.73(+2.78%) |
Jun 03, 2019 | 26.38 | 26.50 | 26.26 | 26.41 | 20,977 | +0.12(+0.47%) |
May 31, 2019 | 26.50 | 26.50 | 26.07 | 26.29 | 11,535 | -0.28(-1.04%) |
May 30, 2019 | 26.38 | 26.65 | 26.29 | 26.56 | 1,679 | +0.10(+0.38%) |
May 29, 2019 | 26.15 | 26.47 | 25.83 | 26.46 | 6,579 | +0.36(+1.38%) |
May 28, 2019 | 26.32 | 26.38 | 25.92 | 26.10 | 5,279 | -0.37(-1.39%) |
May 24, 2019 | 26.29 | 26.50 | 26.29 | 26.47 | 2,614 | +0.46(+1.77%) |
May 23, 2019 | 26.38 | 26.41 | 25.98 | 26.01 | 7,379 | -0.55(-2.07%) |
May 22, 2019 | 26.62 | 26.81 | 26.53 | 26.56 | 5,088 | -0.15(-0.57%) |
May 21, 2019 | 26.59 | 26.72 | 26.47 | 26.72 | 4,039 | +0.23(+0.87%) |
May 20, 2019 | 26.87 | 26.96 | 26.44 | 26.49 | 10,689 | -0.35(-1.31%) |
May 17, 2019 | 26.99 | 27.03 | 26.81 | 26.84 | 15,522 | -0.31(-1.13%) |
May 16, 2019 | 27.27 | 27.45 | 27.11 | 27.14 | 22,439 | -0.24(-0.89%) |
May 15, 2019 | 27.08 | 27.48 | 26.99 | 27.39 | 19,894 | -0.03(-0.11%) |
May 14, 2019 | 27.42 | 27.60 | 27.33 | 27.42 | 9,744 | -0.03(-0.11%) |
May 13, 2019 | 27.82 | 27.82 | 27.45 | 27.45 | 10,785 | -0.67(-2.39%) |
May 10, 2019 | 28.09 | 28.70 | 27.91 | 28.12 | 43,200 | -0.03(-0.11%) |
May 09, 2019 | 27.66 | 28.31 | 27.63 | 28.15 | 5,915 | +0.15(+0.55%) |
May 08, 2019 | 27.69 | 28.08 | 27.69 | 28.00 | 20,037 | +0.21(+0.77%) |
May 07, 2019 | 28.31 | 28.31 | 27.69 | 27.79 | 11,415 | -0.64(-2.26%) |
May 06, 2019 | 28.40 | 28.55 | 28.18 | 28.43 | 49,975 | -0.26(-0.90%) |
May 03, 2019 | 28.95 | 28.98 | 28.67 | 28.69 | 5,980 | +0.01(+0.05%) |
May 02, 2019 | 28.83 | 29.01 | 28.55 | 28.67 | 17,784 | -0.18(-0.64%) |