Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 189 | -0.91(-4.06%) |
Apr 29, 2020 | 21.50 | 22.42 | 21.50 | 22.42 | 2,963 | +1.67(+8.05%) |
Apr 28, 2020 | 20.34 | 20.75 | 20.34 | 20.75 | 465 | +0.74(+3.70%) |
Apr 27, 2020 | 21.48 | 21.48 | 20.01 | 20.01 | 1,274 | +0.01(+0.05%) |
Apr 24, 2020 | 20.01 | 20.01 | 20.00 | 20.00 | 700 | -0.59(-2.87%) |
Apr 23, 2020 | 20.59 | 20.59 | 145 | +0.00(+0.00%) | ||
Apr 22, 2020 | 20.00 | 20.65 | 20.00 | 20.59 | 520 | +1.17(+6.02%) |
Apr 21, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 1 | +0.00(+0.00%) |
Apr 20, 2020 | 19.42 | 19.42 | 9 | +0.00(+0.00%) | ||
Apr 17, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 200 | +0.17(+0.88%) |
Apr 16, 2020 | 20.00 | 20.00 | 19.25 | 19.25 | 898 | -1.25(-6.10%) |
Apr 15, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 267 | -0.27(-1.28%) |
Apr 14, 2020 | 21.50 | 21.50 | 20.77 | 20.77 | 232 | -0.23(-1.12%) |
Apr 13, 2020 | 20.47 | 21.50 | 20.47 | 21.00 | 839 | +0.23(+1.11%) |
Apr 09, 2020 | 20.77 | 20.77 | 20.77 | 20.77 | 300 | +0.00(+0.01%) |
Apr 08, 2020 | 20.77 | 20.77 | 20.77 | 20.77 | 102 | -0.73(-3.40%) |
Apr 07, 2020 | 21.50 | 21.50 | 20.76 | 21.50 | 1,402 | +0.47(+2.25%) |
Apr 06, 2020 | 19.25 | 21.03 | 19.25 | 21.03 | 919 | +2.03(+10.66%) |
Apr 03, 2020 | 19.10 | 19.12 | 19.00 | 19.00 | 1,000 | -1.00(-4.98%) |
Apr 02, 2020 | 20.15 | 20.15 | 19.81 | 20.00 | 619 | -0.20(-1.01%) |
Apr 01, 2020 | 20.92 | 20.92 | 20.20 | 20.20 | 419 | -1.00(-4.72%) |
Mar 31, 2020 | 21.00 | 21.20 | 21.00 | 21.20 | 430 | +0.80(+3.92%) |
Mar 30, 2020 | 20.40 | 20.40 | 203 | +0.00(+0.00%) | ||
Mar 27, 2020 | 22.05 | 22.05 | 20.40 | 20.40 | 300 | -2.36(-10.37%) |
Mar 26, 2020 | 19.12 | 23.71 | 19.12 | 22.76 | 2,726 | +2.52(+12.44%) |
Mar 25, 2020 | 19.99 | 20.24 | 18.63 | 20.24 | 1,547 | +1.60(+8.60%) |
Mar 24, 2020 | 19.23 | 19.86 | 18.43 | 18.64 | 1,674 | +0.64(+3.56%) |
Mar 23, 2020 | 18.71 | 18.71 | 18.00 | 18.00 | 1,096 | -2.12(-10.54%) |
Mar 20, 2020 | 22.15 | 22.15 | 20.12 | 20.12 | 1,800 | -0.98(-4.66%) |
Mar 19, 2020 | 21.74 | 21.74 | 20.37 | 21.10 | 479 | -0.89(-4.03%) |
Mar 18, 2020 | 22.00 | 22.00 | 21.99 | 21.99 | 411 | -1.62(-6.86%) |
Mar 17, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 149 | -0.90(-3.67%) |
Mar 16, 2020 | 21.55 | 25.15 | 21.55 | 24.51 | 4,563 | +2.59(+11.81%) |
Mar 13, 2020 | 22.05 | 22.58 | 21.92 | 21.92 | 1,000 | +0.27(+1.25%) |
Mar 12, 2020 | 21.55 | 21.65 | 21.55 | 21.65 | 516 | -1.63(-7.00%) |
Mar 11, 2020 | 22.78 | 23.28 | 22.78 | 23.28 | 741 | -0.01(-0.04%) |
Mar 10, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 35 | +0.00(+0.00%) |
Mar 09, 2020 | 22.83 | 23.29 | 22.83 | 23.29 | 3,134 | -0.21(-0.89%) |
Mar 06, 2020 | 22.81 | 23.62 | 22.78 | 23.50 | 2,200 | +0.01(+0.04%) |
Mar 05, 2020 | 23.23 | 23.49 | 22.78 | 23.49 | 2,055 | +0.25(+1.07%) |
Mar 04, 2020 | 22.96 | 23.50 | 22.96 | 23.24 | 1,605 | -0.70(-2.91%) |
Mar 03, 2020 | 23.99 | 23.99 | 23.94 | 23.94 | 525 | +0.18(+0.78%) |
Mar 02, 2020 | 23.35 | 23.75 | 23.35 | 23.75 | 1,502 | +0.60(+2.60%) |
Feb 28, 2020 | 23.20 | 23.20 | 22.64 | 23.15 | 700 | -1.25(-5.11%) |
Feb 27, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 15 | +0.00(+0.00%) |
Feb 26, 2020 | 24.65 | 24.65 | 24.40 | 24.40 | 1,684 | -0.22(-0.90%) |
Feb 25, 2020 | 24.70 | 24.70 | 24.62 | 24.62 | 311 | -0.00(-0.01%) |
Feb 24, 2020 | 24.60 | 24.62 | 24.60 | 24.62 | 832 | -0.02(-0.06%) |
Feb 21, 2020 | 24.80 | 24.80 | 24.64 | 24.64 | 1,100 | -0.20(-0.82%) |
Feb 20, 2020 | 25.00 | 25.00 | 24.84 | 24.84 | 1,740 | -0.16(-0.63%) |
Feb 19, 2020 | 25.01 | 25.15 | 25.00 | 25.00 | 1,492 | +0.00(+0.00%) |
Feb 18, 2020 | 25.25 | 25.25 | 24.60 | 25.00 | 1,140 | +0.00(+0.00%) |
Feb 14, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | -0.60(-2.34%) |
Feb 13, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 193 | +0.10(+0.39%) |
Feb 12, 2020 | 25.75 | 25.75 | 25.50 | 25.50 | 208 | +0.08(+0.32%) |
Feb 11, 2020 | 25.78 | 25.78 | 25.42 | 25.42 | 236 | -0.07(-0.29%) |
Feb 10, 2020 | 25.50 | 25.50 | 25.49 | 25.49 | 767 | -0.12(-0.46%) |
Feb 07, 2020 | 25.70 | 25.70 | 25.61 | 25.61 | 300 | -0.17(-0.66%) |
Feb 06, 2020 | 26.00 | 26.01 | 25.78 | 25.78 | 1,864 | -0.10(-0.39%) |
Feb 05, 2020 | 25.01 | 25.88 | 25.01 | 25.88 | 3,678 | +1.10(+4.44%) |
Feb 04, 2020 | 24.89 | 24.89 | 24.78 | 24.78 | 937 | -0.22(-0.88%) |
Feb 03, 2020 | 24.81 | 26.02 | 24.75 | 25.00 | 8,453 | -1.45(-5.48%) |
Jan 31, 2020 | 26.15 | 26.45 | 26.02 | 26.45 | 1,000 | -0.15(-0.56%) |
Jan 30, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.00(+0.00%) |
Jan 29, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 22 | +0.00(+0.00%) |
Jan 27, 2020 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 26.57 | 26.60 | 26.57 | 26.60 | 232 | +0.44(+1.68%) |
Jan 22, 2020 | 26.39 | 26.39 | 26.12 | 26.16 | 787 | -0.54(-2.02%) |
Jan 21, 2020 | 26.50 | 26.70 | 26.50 | 26.70 | 1,186 | +0.89(+3.45%) |
Jan 17, 2020 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 25.81 | 26.13 | 25.80 | 25.81 | 1,957 | -0.24(-0.92%) |
Jan 15, 2020 | 26.10 | 26.10 | 25.93 | 26.05 | 592 | -0.45(-1.70%) |
Jan 14, 2020 | 26.24 | 26.50 | 26.24 | 26.50 | 478 | +0.75(+2.91%) |
Jan 13, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 1 | +0.00(+0.00%) |
Jan 10, 2020 | 26.39 | 26.39 | 25.58 | 25.75 | 800 | -0.53(-2.01%) |
Jan 09, 2020 | 26.23 | 26.77 | 26.00 | 26.28 | 1,450 | +0.28(+1.07%) |
Jan 08, 2020 | 26.51 | 26.51 | 26.00 | 26.00 | 450 | -1.00(-3.70%) |
Jan 07, 2020 | 27.01 | 27.01 | 27.00 | 27.00 | 224 | +0.60(+2.27%) |
Jan 06, 2020 | 26.00 | 26.40 | 26.00 | 26.40 | 974 | +0.46(+1.77%) |
Jan 03, 2020 | 25.39 | 25.94 | 25.39 | 25.94 | 400 | +0.14(+0.55%) |
Jan 02, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 2 | +0.00(+0.00%) |
Dec 31, 2019 | 26.00 | 26.13 | 25.50 | 25.80 | 4,300 | -0.60(-2.28%) |
Dec 30, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 102 | +0.00(+0.00%) |
Dec 27, 2019 | 26.26 | 26.40 | 26.26 | 26.40 | 500 | +0.03(+0.12%) |
Dec 26, 2019 | 26.37 | 26.37 | 26.37 | 26.37 | 151 | +0.00(+0.00%) |
Dec 24, 2019 | 26.42 | 26.49 | 26.37 | 26.37 | 1,300 | -0.07(-0.27%) |
Dec 23, 2019 | 26.00 | 26.44 | 26.00 | 26.44 | 730 | -0.01(-0.04%) |
Dec 20, 2019 | 26.49 | 26.49 | 26.34 | 26.45 | 1,200 | +0.58(+2.24%) |
Dec 19, 2019 | 26.03 | 26.04 | 25.87 | 25.87 | 1,446 | -0.13(-0.50%) |
Dec 18, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 161 | -0.03(-0.10%) |
Dec 17, 2019 | 25.93 | 26.03 | 25.93 | 26.03 | 503 | -0.19(-0.73%) |
Dec 16, 2019 | 26.59 | 26.59 | 26.15 | 26.22 | 863 | -0.23(-0.87%) |
Dec 13, 2019 | 26.43 | 26.45 | 26.43 | 26.45 | 200 | -0.54(-1.98%) |
Dec 12, 2019 | 26.35 | 27.09 | 26.35 | 26.98 | 2,888 | +0.42(+1.60%) |
Dec 11, 2019 | 26.88 | 26.88 | 26.50 | 26.56 | 3,201 | -0.15(-0.58%) |
Dec 10, 2019 | 27.00 | 27.00 | 26.37 | 26.71 | 3,206 | -0.29(-1.06%) |
Dec 09, 2019 | 26.54 | 27.00 | 26.54 | 27.00 | 655 | -0.28(-1.03%) |
Dec 06, 2019 | 27.28 | 27.28 | 27.28 | 27.28 | 300 | -0.53(-1.90%) |
Dec 05, 2019 | 28.00 | 28.00 | 27.81 | 27.81 | 740 | +0.28(+1.02%) |
Dec 04, 2019 | 26.50 | 27.53 | 26.50 | 27.53 | 693 | +0.55(+2.03%) |
Dec 03, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 78 | +0.00(+0.00%) |
Dec 02, 2019 | 26.78 | 26.98 | 26.04 | 26.98 | 1,832 | +0.48(+1.82%) |
Nov 29, 2019 | 28.84 | 28.84 | 26.50 | 26.50 | 1,400 | -0.50(-1.85%) |
Nov 27, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | -0.43(-1.55%) |
Nov 25, 2019 | 27.43 | 27.43 | 27.43 | 0 | +0.43(+1.58%) | |
Nov 22, 2019 | 27.88 | 27.88 | 27.00 | 27.00 | 3,000 | -0.55(-1.98%) |
Nov 21, 2019 | 27.64 | 27.64 | 27.50 | 27.55 | 1,186 | +0.68(+2.51%) |
Nov 20, 2019 | 26.87 | 28.67 | 26.23 | 26.87 | 3,735 | +0.72(+2.75%) |
Nov 19, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 390 | -0.22(-0.83%) |
Nov 18, 2019 | 26.87 | 26.87 | 26.37 | 26.37 | 418 | +0.96(+3.78%) |
Nov 15, 2019 | 26.18 | 26.18 | 25.41 | 25.41 | 700 | -0.51(-1.98%) |
Nov 14, 2019 | 26.25 | 26.25 | 25.66 | 25.92 | 799 | -0.18(-0.68%) |
Nov 13, 2019 | 25.78 | 26.10 | 25.78 | 26.10 | 451 | +0.82(+3.26%) |
Nov 11, 2019 | 25.28 | 25.28 | 25.28 | 0 | -0.05(-0.21%) | |
Nov 08, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 90 | +0.00(+0.00%) |
Nov 06, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 182 | +0.00(+0.00%) |
Nov 05, 2019 | 25.06 | 26.22 | 25.06 | 25.33 | 358 | -0.35(-1.36%) |
Nov 04, 2019 | 25.68 | 25.68 | 69 | +0.00(+0.00%) | ||
Nov 01, 2019 | 25.27 | 25.68 | 25.27 | 25.68 | 300 | -0.33(-1.27%) |
Oct 31, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 207 | -0.26(-1.00%) |
Oct 30, 2019 | 25.90 | 26.27 | 25.90 | 26.27 | 906 | +0.27(+1.05%) |
Oct 29, 2019 | 25.61 | 26.00 | 25.32 | 26.00 | 591 | +0.00(+0.00%) |
Oct 28, 2019 | 25.41 | 26.00 | 25.01 | 26.00 | 1,990 | +0.27(+1.04%) |
Oct 25, 2019 | 25.60 | 25.97 | 25.60 | 25.73 | 500 | +0.26(+1.03%) |
Oct 23, 2019 | 25.47 | 25.47 | 25.47 | 0 | -0.52(-1.99%) | |
Oct 22, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 294 | +0.13(+0.49%) |
Oct 21, 2019 | 25.75 | 25.89 | 25.55 | 25.86 | 2,381 | +0.21(+0.83%) |
Oct 18, 2019 | 25.80 | 25.85 | 25.65 | 25.65 | 3,400 | +0.10(+0.39%) |
Oct 17, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 46 | +0.00(+0.00%) |
Oct 16, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 209 | +0.00(+0.00%) |
Oct 15, 2019 | 25.84 | 26.11 | 25.16 | 25.55 | 5,208 | -0.30(-1.16%) |
Oct 14, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 189 | -0.64(-2.40%) |
Oct 11, 2019 | 25.85 | 26.49 | 25.85 | 26.49 | 1,300 | +0.21(+0.81%) |
Oct 10, 2019 | 26.27 | 26.27 | 27 | +0.00(+0.00%) | ||
Oct 09, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 118 | +0.39(+1.52%) |
Oct 08, 2019 | 25.85 | 25.88 | 25.85 | 25.88 | 1,085 | -0.50(-1.90%) |
Oct 07, 2019 | 26.56 | 26.56 | 26.38 | 26.38 | 493 | +0.22(+0.84%) |
Oct 04, 2019 | 26.16 | 26.16 | 26.16 | 26.16 | 200 | +0.00(+0.00%) |
Oct 03, 2019 | 26.16 | 26.16 | 26.16 | 26.16 | 1 | +0.00(+0.00%) |
Oct 02, 2019 | 26.04 | 26.16 | 26.04 | 26.16 | 262 | -0.00(-0.00%) |
Oct 01, 2019 | 26.17 | 26.17 | 26.06 | 26.16 | 516 | -0.31(-1.18%) |
Sep 30, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 105 | +0.00(+0.00%) |
Sep 27, 2019 | 26.14 | 26.47 | 26.14 | 26.47 | 200 | -0.12(-0.44%) |
Sep 26, 2019 | 26.59 | 26.59 | 131 | +0.00(+0.00%) | ||
Sep 25, 2019 | 26.70 | 26.70 | 26.26 | 26.59 | 854 | -0.25(-0.93%) |
Sep 24, 2019 | 27.25 | 27.25 | 26.55 | 26.84 | 2,128 | -0.01(-0.04%) |
Sep 23, 2019 | 26.82 | 26.85 | 26.82 | 26.85 | 513 | -0.20(-0.74%) |
Sep 20, 2019 | 27.00 | 27.05 | 26.40 | 27.05 | 1,500 | +0.83(+3.17%) |
Sep 19, 2019 | 26.28 | 26.90 | 26.22 | 26.22 | 7,991 | -0.58(-2.16%) |
Sep 18, 2019 | 25.93 | 26.80 | 25.93 | 26.80 | 4,405 | +0.86(+3.32%) |
Sep 17, 2019 | 26.23 | 26.81 | 25.94 | 25.94 | 5,988 | -0.81(-3.02%) |
Sep 16, 2019 | 26.29 | 26.75 | 26.21 | 26.75 | 1,696 | +0.50(+1.89%) |
Sep 13, 2019 | 25.90 | 26.25 | 25.90 | 26.25 | 300 | +0.26(+1.02%) |
Sep 12, 2019 | 26.00 | 26.68 | 25.88 | 25.99 | 2,610 | -0.79(-2.97%) |
Sep 11, 2019 | 27.20 | 27.67 | 26.78 | 26.78 | 3,450 | -0.03(-0.11%) |
Sep 10, 2019 | 27.14 | 27.40 | 26.81 | 26.81 | 2,586 | -0.39(-1.42%) |
Sep 09, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 319 | +0.19(+0.69%) |
Sep 06, 2019 | 27.15 | 27.15 | 27.01 | 27.01 | 1,000 | -1.14(-4.05%) |
Sep 05, 2019 | 28.15 | 28.15 | 1 | +0.00(+0.00%) | ||
Sep 04, 2019 | 28.06 | 28.15 | 28.06 | 28.15 | 319 | +1.15(+4.26%) |
Sep 03, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 1,362 | -0.75(-2.70%) |
Aug 30, 2019 | 27.59 | 27.75 | 27.07 | 27.75 | 1,000 | +0.00(+0.00%) |
Aug 29, 2019 | 27.75 | 27.75 | 27.06 | 27.75 | 563 | -0.20(-0.70%) |
Aug 28, 2019 | 27.30 | 27.95 | 27.30 | 27.95 | 1,931 | +0.95(+3.50%) |
Aug 27, 2019 | 27.85 | 27.92 | 27.00 | 27.00 | 2,773 | -0.50(-1.82%) |
Aug 26, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 236 | -0.35(-1.26%) |
Aug 23, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 300 | +0.00(+0.00%) |
Aug 22, 2019 | 28.00 | 28.45 | 27.85 | 27.85 | 3,748 | -0.15(-0.54%) |
Aug 21, 2019 | 27.70 | 28.10 | 27.70 | 28.00 | 1,923 | +0.25(+0.90%) |
Aug 20, 2019 | 27.75 | 27.75 | 27.75 | 27.75 | 435 | +0.25(+0.91%) |
Aug 19, 2019 | 27.00 | 27.50 | 27.00 | 27.50 | 480 | +0.38(+1.40%) |
Aug 16, 2019 | 27.12 | 27.12 | 27.12 | 27.12 | 300 | -0.67(-2.41%) |
Aug 15, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 308 | -0.71(-2.49%) |
Aug 14, 2019 | 28.50 | 28.63 | 28.50 | 28.50 | 696 | +0.50(+1.79%) |
Aug 13, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 734 | +0.40(+1.45%) |
Aug 12, 2019 | 27.74 | 28.07 | 27.54 | 27.60 | 5,097 | +0.60(+2.22%) |
Aug 09, 2019 | 27.08 | 27.08 | 27.00 | 27.00 | 1,500 | +0.00(+0.00%) |
Aug 08, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 205 | +0.00(+0.00%) |
Aug 07, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 76 | +0.00(+0.00%) |
Aug 06, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 465 | -0.01(-0.04%) |
Aug 05, 2019 | 27.01 | 27.01 | 27.01 | 27.01 | 314 | +0.01(+0.04%) |
Aug 02, 2019 | 27.00 | 27.00 | 26.80 | 27.00 | 3,600 | +0.00(+0.00%) |
Aug 01, 2019 | 26.59 | 27.33 | 26.28 | 27.00 | 2,692 | +1.09(+4.21%) |
Jul 31, 2019 | 26.38 | 27.01 | 25.91 | 25.91 | 2,663 | -1.11(-4.11%) |
Jul 30, 2019 | 27.02 | 27.02 | 27.02 | 27.02 | 512 | +0.21(+0.79%) |
Jul 29, 2019 | 27.50 | 28.54 | 26.81 | 26.81 | 2,254 | +0.39(+1.47%) |
Jul 26, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 200 | +0.16(+0.61%) |
Jul 25, 2019 | 26.59 | 26.59 | 26.26 | 26.26 | 783 | +0.00(+0.00%) |
Jul 24, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 213 | -0.49(-1.83%) |
Jul 23, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 300 | +0.00(+0.00%) |
Jul 22, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 274 | +0.00(+0.00%) |
Jul 19, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 300 | -0.65(-2.37%) |
Jul 18, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 1 | +0.00(+0.00%) |
Jul 17, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 210 | +0.65(+2.43%) |
Jul 16, 2019 | 26.74 | 26.75 | 26.74 | 26.75 | 811 | -0.15(-0.56%) |
Jul 15, 2019 | 26.45 | 26.90 | 25.85 | 26.90 | 2,698 | +0.15(+0.56%) |
Jul 12, 2019 | 26.40 | 26.75 | 26.40 | 26.75 | 300 | +0.42(+1.58%) |
Jul 11, 2019 | 26.79 | 26.79 | 26.33 | 26.33 | 1,355 | -0.10(-0.36%) |
Jul 10, 2019 | 26.41 | 27.36 | 26.41 | 26.43 | 1,469 | +0.03(+0.10%) |
Jul 09, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 292 | +0.14(+0.55%) |
Jul 08, 2019 | 27.40 | 27.40 | 26.26 | 26.26 | 515 | -0.46(-1.72%) |
Jul 05, 2019 | 26.30 | 26.72 | 26.29 | 26.72 | 700 | -0.65(-2.36%) |
Jul 03, 2019 | 27.50 | 27.50 | 26.74 | 27.37 | 900 | -0.10(-0.38%) |
Jul 02, 2019 | 26.80 | 27.47 | 26.80 | 27.47 | 392 | -0.14(-0.51%) |
Jul 01, 2019 | 28.10 | 28.10 | 27.29 | 27.61 | 5,131 | -0.88(-3.09%) |
Jun 28, 2019 | 27.66 | 28.49 | 27.66 | 28.49 | 4,600 | +0.80(+2.89%) |
Jun 27, 2019 | 26.92 | 27.90 | 26.70 | 27.69 | 6,130 | -0.21(-0.75%) |
Jun 26, 2019 | 28.65 | 28.88 | 27.52 | 27.90 | 4,615 | -0.51(-1.80%) |
Jun 25, 2019 | 28.75 | 28.75 | 28.41 | 28.41 | 3,437 | +0.09(+0.32%) |
Jun 24, 2019 | 29.01 | 29.01 | 28.32 | 28.32 | 2,902 | -0.87(-2.98%) |
Jun 21, 2019 | 28.85 | 29.19 | 28.30 | 29.19 | 3,600 | -0.61(-2.05%) |
Jun 20, 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 289 | +1.45(+5.12%) |
Jun 19, 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 541 | -1.44(-4.84%) |
Jun 18, 2019 | 28.50 | 29.79 | 27.30 | 29.79 | 7,357 | +1.17(+4.09%) |
Jun 17, 2019 | 28.73 | 29.86 | 28.62 | 28.62 | 4,454 | -0.36(-1.24%) |
Jun 14, 2019 | 28.98 | 28.98 | 28.98 | 28.98 | 100 | +0.00(+0.00%) |
Jun 13, 2019 | 27.90 | 28.98 | 27.90 | 28.98 | 482 | +0.38(+1.33%) |
Jun 12, 2019 | 27.33 | 28.60 | 27.16 | 28.60 | 1,650 | -0.40(-1.38%) |
Jun 10, 2019 | 29.00 | 29.00 | 29.00 | 0 | -0.16(-0.54%) | |
Jun 07, 2019 | 30.02 | 30.02 | 29.16 | 29.16 | 700 | +0.06(+0.20%) |
Jun 06, 2019 | 27.43 | 30.00 | 27.43 | 29.10 | 2,334 | -0.34(-1.15%) |
Jun 05, 2019 | 28.61 | 29.44 | 28.61 | 29.44 | 1,367 | +0.80(+2.78%) |
Jun 04, 2019 | 28.70 | 28.99 | 28.54 | 28.64 | 4,326 | -0.81(-2.74%) |
Jun 03, 2019 | 27.57 | 29.45 | 27.57 | 29.45 | 846 | +0.10(+0.33%) |
May 31, 2019 | 28.00 | 29.35 | 28.00 | 29.35 | 5,500 | +0.79(+2.76%) |
May 30, 2019 | 28.99 | 29.00 | 28.13 | 28.57 | 12,180 | +0.27(+0.94%) |
May 29, 2019 | 27.79 | 28.30 | 27.13 | 28.30 | 3,430 | +0.80(+2.91%) |
May 28, 2019 | 27.90 | 27.90 | 27.50 | 27.50 | 4,970 | -0.32(-1.15%) |
May 24, 2019 | 27.51 | 27.82 | 27.51 | 27.82 | 500 | +0.12(+0.43%) |
May 23, 2019 | 27.70 | 27.70 | 27.70 | 1 | +0.00(+0.00%) | |
May 22, 2019 | 27.50 | 28.80 | 27.50 | 27.70 | 8,437 | +0.20(+0.73%) |
May 21, 2019 | 27.20 | 28.49 | 27.20 | 27.50 | 5,985 | +0.55(+2.04%) |
May 20, 2019 | 27.42 | 27.42 | 26.52 | 26.95 | 16,101 | -0.47(-1.71%) |
May 17, 2019 | 27.10 | 27.42 | 27.10 | 27.42 | 4,600 | -0.44(-1.59%) |
May 16, 2019 | 27.57 | 27.86 | 26.80 | 27.86 | 9,637 | -0.05(-0.19%) |
May 15, 2019 | 27.75 | 28.00 | 26.70 | 27.92 | 4,676 | +0.17(+0.60%) |
May 14, 2019 | 28.37 | 28.46 | 27.50 | 27.75 | 8,260 | -0.62(-2.19%) |
May 13, 2019 | 27.80 | 28.81 | 27.33 | 28.37 | 4,646 | -0.08(-0.29%) |
May 10, 2019 | 28.27 | 28.45 | 27.94 | 28.45 | 900 | +0.51(+1.84%) |
May 09, 2019 | 28.29 | 28.29 | 26.46 | 27.94 | 7,197 | -1.01(-3.48%) |
May 08, 2019 | 28.58 | 28.95 | 27.96 | 28.95 | 1,997 | -0.30(-1.01%) |
May 07, 2019 | 28.37 | 29.24 | 28.16 | 29.24 | 600 | +0.64(+2.22%) |
May 06, 2019 | 29.49 | 29.49 | 28.25 | 28.61 | 797 | +0.25(+0.88%) |
May 03, 2019 | 28.26 | 28.36 | 28.26 | 28.36 | 1,000 | +0.10(+0.34%) |
May 02, 2019 | 28.16 | 28.26 | 28.16 | 28.26 | 911 | +0.10(+0.36%) |