Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.79 | 32.00 | 30.51 | 30.53 | 775,150 | -1.25(-3.93%) |
Apr 29, 2020 | 31.83 | 32.43 | 30.39 | 31.78 | 431,124 | +1.18(+3.86%) |
Apr 28, 2020 | 32.64 | 32.84 | 30.20 | 30.60 | 614,025 | -1.14(-3.59%) |
Apr 27, 2020 | 32.34 | 32.67 | 31.39 | 31.74 | 442,403 | +0.65(+2.09%) |
Apr 24, 2020 | 29.80 | 31.19 | 29.15 | 31.09 | 319,100 | +1.39(+4.68%) |
Apr 23, 2020 | 28.60 | 30.77 | 28.60 | 29.70 | 355,345 | +1.14(+3.99%) |
Apr 22, 2020 | 27.62 | 28.75 | 27.02 | 28.56 | 282,963 | +1.61(+5.97%) |
Apr 21, 2020 | 26.67 | 27.52 | 26.21 | 26.95 | 370,825 | -0.67(-2.43%) |
Apr 20, 2020 | 26.65 | 28.64 | 26.51 | 27.62 | 492,089 | +0.23(+0.84%) |
Apr 17, 2020 | 27.42 | 27.66 | 26.30 | 27.39 | 1,342,300 | +1.22(+4.67%) |
Apr 16, 2020 | 26.52 | 27.03 | 25.24 | 26.17 | 951,987 | -0.37(-1.40%) |
Apr 15, 2020 | 27.70 | 28.19 | 26.05 | 26.54 | 1,279,549 | -2.50(-8.61%) |
Apr 14, 2020 | 28.00 | 29.58 | 26.81 | 29.04 | 1,286,350 | +1.86(+6.84%) |
Apr 13, 2020 | 28.80 | 29.40 | 26.36 | 27.18 | 1,221,191 | -1.20(-4.23%) |
Apr 09, 2020 | 27.60 | 28.90 | 26.32 | 28.38 | 1,088,800 | +1.45(+5.38%) |
Apr 08, 2020 | 25.09 | 27.20 | 23.19 | 26.93 | 1,247,344 | +2.51(+10.28%) |
Apr 07, 2020 | 25.54 | 26.69 | 24.09 | 24.42 | 1,015,653 | -0.58(-2.32%) |
Apr 06, 2020 | 23.64 | 25.00 | 22.46 | 25.00 | 984,040 | +2.78(+12.51%) |
Apr 03, 2020 | 24.55 | 26.94 | 21.64 | 22.22 | 670,600 | -2.52(-10.19%) |
Apr 02, 2020 | 24.61 | 25.54 | 23.74 | 24.74 | 474,099 | -0.34(-1.36%) |
Apr 01, 2020 | 27.77 | 28.78 | 24.78 | 25.08 | 744,592 | -3.92(-13.52%) |
Mar 31, 2020 | 26.65 | 29.00 | 26.38 | 29.00 | 814,472 | +2.33(+8.74%) |
Mar 30, 2020 | 26.98 | 27.59 | 25.51 | 26.67 | 1,176,754 | +0.00(+0.00%) |
Mar 27, 2020 | 26.10 | 27.86 | 25.71 | 26.67 | 1,016,700 | -0.72(-2.63%) |
Mar 26, 2020 | 24.92 | 27.75 | 24.72 | 27.39 | 966,678 | +2.69(+10.89%) |
Mar 25, 2020 | 24.96 | 26.20 | 23.27 | 24.70 | 962,399 | -0.78(-3.06%) |
Mar 24, 2020 | 24.99 | 25.49 | 22.78 | 25.48 | 905,530 | +1.29(+5.33%) |
Mar 23, 2020 | 26.17 | 26.17 | 22.77 | 24.19 | 1,432,709 | -2.43(-9.13%) |
Mar 20, 2020 | 21.41 | 29.64 | 20.60 | 26.62 | 9,216,500 | +6.12(+29.85%) |
Mar 19, 2020 | 16.17 | 21.06 | 15.57 | 20.50 | 1,160,625 | +4.39(+27.25%) |
Mar 18, 2020 | 15.63 | 19.25 | 14.23 | 16.11 | 1,412,860 | -0.71(-4.22%) |
Mar 17, 2020 | 18.18 | 19.37 | 16.52 | 16.82 | 869,804 | -0.83(-4.70%) |
Mar 16, 2020 | 19.68 | 20.27 | 17.05 | 17.65 | 1,231,604 | -5.41(-23.46%) |
Mar 13, 2020 | 21.90 | 23.20 | 18.88 | 23.06 | 1,419,800 | +2.78(+13.71%) |
Mar 12, 2020 | 22.21 | 23.47 | 20.25 | 20.28 | 998,038 | -3.60(-15.08%) |
Mar 11, 2020 | 27.54 | 27.95 | 23.80 | 23.88 | 1,149,474 | -4.60(-16.15%) |
Mar 10, 2020 | 27.37 | 28.55 | 25.90 | 28.48 | 879,228 | +1.50(+5.56%) |
Mar 09, 2020 | 27.05 | 27.84 | 24.64 | 26.98 | 1,760,995 | -1.94(-6.71%) |
Mar 06, 2020 | 28.15 | 30.23 | 28.02 | 28.92 | 1,043,200 | -1.07(-3.57%) |
Mar 05, 2020 | 30.76 | 31.18 | 29.53 | 29.99 | 7,529,408 | -1.07(-3.44%) |
Mar 04, 2020 | 32.01 | 34.45 | 30.82 | 31.06 | 2,125,098 | -1.53(-4.69%) |
Mar 03, 2020 | 32.19 | 33.42 | 31.07 | 32.59 | 479,682 | +0.38(+1.18%) |
Mar 02, 2020 | 31.82 | 33.65 | 31.26 | 32.21 | 837,086 | +0.33(+1.04%) |
Feb 28, 2020 | 29.06 | 32.20 | 29.06 | 31.88 | 709,700 | +1.44(+4.73%) |
Feb 27, 2020 | 32.28 | 33.60 | 30.43 | 30.44 | 604,447 | -2.26(-6.91%) |
Feb 26, 2020 | 32.00 | 34.38 | 31.91 | 32.70 | 302,853 | +0.76(+2.38%) |
Feb 25, 2020 | 33.44 | 33.69 | 31.61 | 31.94 | 381,935 | -1.31(-3.94%) |
Feb 24, 2020 | 34.99 | 35.99 | 32.14 | 33.25 | 536,199 | -2.89(-8.00%) |
Feb 21, 2020 | 34.99 | 36.14 | 34.29 | 36.14 | 290,000 | +1.15(+3.29%) |
Feb 20, 2020 | 35.00 | 35.15 | 33.84 | 34.99 | 355,874 | -0.18(-0.51%) |
Feb 19, 2020 | 34.94 | 35.93 | 34.55 | 35.17 | 327,794 | +1.10(+3.23%) |
Feb 18, 2020 | 34.59 | 36.32 | 32.90 | 34.07 | 248,919 | -0.58(-1.67%) |
Feb 14, 2020 | 34.11 | 35.26 | 34.11 | 34.65 | 258,600 | +0.60(+1.76%) |
Feb 13, 2020 | 34.37 | 34.98 | 33.90 | 34.05 | 226,025 | -0.60(-1.73%) |
Feb 12, 2020 | 35.05 | 35.07 | 33.77 | 34.65 | 258,887 | -0.19(-0.55%) |
Feb 11, 2020 | 36.83 | 37.60 | 34.57 | 34.84 | 452,375 | -1.39(-3.84%) |
Feb 10, 2020 | 35.04 | 36.26 | 34.95 | 36.23 | 310,032 | +1.23(+3.53%) |
Feb 07, 2020 | 35.39 | 35.90 | 34.85 | 34.99 | 403,200 | -0.41(-1.14%) |
Feb 06, 2020 | 35.46 | 35.97 | 34.79 | 35.40 | 463,502 | +0.40(+1.14%) |
Feb 05, 2020 | 34.93 | 35.49 | 34.48 | 35.00 | 344,943 | +0.50(+1.45%) |
Feb 04, 2020 | 35.00 | 35.20 | 34.18 | 34.50 | 464,477 | -0.31(-0.89%) |
Feb 03, 2020 | 34.63 | 35.35 | 34.20 | 34.81 | 342,361 | +0.32(+0.93%) |
Jan 31, 2020 | 34.77 | 34.94 | 33.25 | 34.49 | 300,300 | -0.44(-1.26%) |
Jan 30, 2020 | 34.03 | 35.47 | 33.01 | 34.93 | 298,137 | +0.69(+2.02%) |
Jan 29, 2020 | 34.26 | 35.08 | 33.23 | 34.24 | 256,800 | -0.02(-0.06%) |
Jan 28, 2020 | 35.00 | 35.06 | 33.67 | 34.26 | 267,559 | -0.54(-1.55%) |
Jan 27, 2020 | 34.00 | 35.21 | 34.00 | 34.80 | 328,055 | +0.67(+1.96%) |
Jan 24, 2020 | 34.45 | 35.13 | 33.87 | 34.13 | 500,200 | -0.26(-0.76%) |
Jan 23, 2020 | 33.95 | 35.00 | 33.01 | 34.39 | 260,859 | +0.23(+0.67%) |
Jan 22, 2020 | 32.38 | 34.90 | 32.24 | 34.16 | 332,290 | +1.93(+5.99%) |
Jan 21, 2020 | 34.21 | 34.45 | 31.28 | 32.23 | 594,839 | -2.17(-6.31%) |
Jan 17, 2020 | 35.33 | 35.63 | 34.00 | 34.40 | 236,200 | -0.60(-1.71%) |
Jan 16, 2020 | 34.90 | 35.50 | 34.47 | 35.00 | 594,462 | +0.49(+1.42%) |
Jan 15, 2020 | 34.67 | 35.09 | 34.00 | 34.51 | 355,413 | -0.07(-0.20%) |
Jan 14, 2020 | 33.61 | 35.21 | 33.07 | 34.58 | 585,383 | +0.97(+2.89%) |
Jan 13, 2020 | 31.26 | 34.00 | 29.74 | 33.61 | 472,524 | +2.59(+8.35%) |
Jan 10, 2020 | 33.67 | 34.97 | 30.95 | 31.02 | 438,300 | -2.54(-7.57%) |
Jan 09, 2020 | 34.61 | 34.81 | 32.73 | 33.56 | 343,845 | -0.62(-1.81%) |
Jan 08, 2020 | 34.35 | 35.25 | 33.51 | 34.18 | 305,107 | -0.43(-1.24%) |
Jan 07, 2020 | 35.08 | 35.55 | 34.17 | 34.61 | 330,167 | -0.24(-0.69%) |
Jan 06, 2020 | 32.55 | 35.81 | 31.60 | 34.85 | 390,523 | +2.63(+8.16%) |
Jan 03, 2020 | 32.86 | 33.47 | 31.69 | 32.22 | 845,900 | -1.00(-3.01%) |
Jan 02, 2020 | 35.17 | 35.17 | 32.01 | 33.22 | 438,237 | -1.83(-5.22%) |
Dec 31, 2019 | 35.48 | 36.22 | 34.59 | 35.05 | 387,700 | -0.39(-1.10%) |
Dec 30, 2019 | 36.94 | 37.30 | 35.02 | 35.44 | 453,603 | -1.40(-3.80%) |
Dec 27, 2019 | 42.93 | 43.01 | 35.60 | 36.84 | 870,200 | -6.16(-14.33%) |
Dec 26, 2019 | 45.68 | 46.68 | 42.71 | 43.00 | 295,848 | -2.50(-5.49%) |
Dec 24, 2019 | 46.61 | 47.45 | 44.89 | 45.50 | 510,300 | -1.13(-2.42%) |
Dec 23, 2019 | 41.57 | 48.36 | 40.16 | 46.63 | 666,682 | +5.09(+12.25%) |
Dec 20, 2019 | 36.85 | 42.41 | 36.75 | 41.54 | 2,790,600 | +4.79(+13.03%) |
Dec 19, 2019 | 38.00 | 38.23 | 36.00 | 36.75 | 362,516 | -1.71(-4.45%) |
Dec 18, 2019 | 35.05 | 38.99 | 35.05 | 38.46 | 368,368 | +3.52(+10.07%) |
Dec 17, 2019 | 35.37 | 36.98 | 33.62 | 34.94 | 391,623 | -0.22(-0.63%) |
Dec 16, 2019 | 36.39 | 38.15 | 34.92 | 35.16 | 405,461 | -1.34(-3.67%) |
Dec 13, 2019 | 37.46 | 37.92 | 35.29 | 36.50 | 201,600 | -0.95(-2.54%) |
Dec 12, 2019 | 36.52 | 38.38 | 36.52 | 37.45 | 163,278 | +0.72(+1.96%) |
Dec 11, 2019 | 37.00 | 37.59 | 36.12 | 36.73 | 161,477 | -0.20(-0.54%) |
Dec 10, 2019 | 36.46 | 39.64 | 36.46 | 36.93 | 256,938 | +0.67(+1.85%) |
Dec 09, 2019 | 33.22 | 38.56 | 33.10 | 36.26 | 395,795 | +3.24(+9.81%) |
Dec 06, 2019 | 32.35 | 33.30 | 32.35 | 33.02 | 203,600 | +0.82(+2.55%) |
Dec 05, 2019 | 34.01 | 34.97 | 31.91 | 32.20 | 228,335 | -1.72(-5.07%) |
Dec 04, 2019 | 31.44 | 34.07 | 30.95 | 33.92 | 298,250 | +3.36(+10.99%) |
Dec 03, 2019 | 31.03 | 32.05 | 30.30 | 30.56 | 617,630 | -0.58(-1.86%) |
Dec 02, 2019 | 28.96 | 31.60 | 28.95 | 31.14 | 237,368 | +2.14(+7.38%) |
Nov 29, 2019 | 29.73 | 29.97 | 28.75 | 29.00 | 67,600 | -0.84(-2.82%) |
Nov 27, 2019 | 28.29 | 30.29 | 28.04 | 29.84 | 198,300 | +1.55(+5.48%) |
Nov 26, 2019 | 31.01 | 31.80 | 28.09 | 28.29 | 261,148 | -2.75(-8.86%) |
Nov 25, 2019 | 34.55 | 34.88 | 30.59 | 31.04 | 365,404 | -2.96(-8.71%) |
Nov 22, 2019 | 33.47 | 34.99 | 33.47 | 34.00 | 362,700 | +0.46(+1.37%) |
Nov 21, 2019 | 33.87 | 35.67 | 32.59 | 33.54 | 310,895 | +0.25(+0.75%) |
Nov 20, 2019 | 30.05 | 33.30 | 30.00 | 33.29 | 446,017 | +3.00(+9.90%) |
Nov 19, 2019 | 29.38 | 31.14 | 28.75 | 30.29 | 297,694 | +1.22(+4.20%) |
Nov 18, 2019 | 30.31 | 30.31 | 27.38 | 29.07 | 460,220 | +0.81(+2.87%) |
Nov 15, 2019 | 27.84 | 28.92 | 27.35 | 28.26 | 225,700 | +0.69(+2.50%) |
Nov 14, 2019 | 26.38 | 27.93 | 25.91 | 27.57 | 185,174 | +1.29(+4.91%) |
Nov 13, 2019 | 28.04 | 28.26 | 26.20 | 26.28 | 179,336 | -1.68(-6.01%) |
Nov 12, 2019 | 27.15 | 28.34 | 24.04 | 27.96 | 229,616 | +1.21(+4.52%) |
Nov 11, 2019 | 27.72 | 28.50 | 26.50 | 26.75 | 196,745 | -0.31(-1.15%) |
Nov 08, 2019 | 24.49 | 27.74 | 24.22 | 27.06 | 290,200 | +2.64(+10.81%) |
Nov 07, 2019 | 22.32 | 25.43 | 22.32 | 24.42 | 237,792 | +2.26(+10.20%) |
Nov 06, 2019 | 23.23 | 23.61 | 21.92 | 22.16 | 107,470 | -1.05(-4.52%) |
Nov 05, 2019 | 23.31 | 23.89 | 21.91 | 23.21 | 142,833 | +0.13(+0.56%) |
Nov 04, 2019 | 24.40 | 25.11 | 21.64 | 23.08 | 172,326 | -1.07(-4.43%) |
Nov 01, 2019 | 22.83 | 24.42 | 22.58 | 24.15 | 306,500 | +1.54(+6.81%) |
Oct 31, 2019 | 20.28 | 22.91 | 20.20 | 22.61 | 342,412 | +2.35(+11.60%) |
Oct 30, 2019 | 20.00 | 20.69 | 19.81 | 20.26 | 312,394 | +0.26(+1.30%) |
Oct 29, 2019 | 19.56 | 20.80 | 19.52 | 20.00 | 295,210 | +0.56(+2.88%) |
Oct 28, 2019 | 18.78 | 19.67 | 18.65 | 19.44 | 276,966 | +0.72(+3.85%) |
Oct 25, 2019 | 18.42 | 19.43 | 17.73 | 18.72 | 326,200 | +0.21(+1.13%) |
Oct 24, 2019 | 18.58 | 18.95 | 18.34 | 18.51 | 170,563 | +0.03(+0.16%) |
Oct 23, 2019 | 18.40 | 19.00 | 18.19 | 18.48 | 259,229 | +0.08(+0.43%) |
Oct 22, 2019 | 18.65 | 18.92 | 18.34 | 18.40 | 192,230 | -0.23(-1.23%) |
Oct 21, 2019 | 18.38 | 18.91 | 18.29 | 18.63 | 169,924 | +0.42(+2.31%) |
Oct 18, 2019 | 18.37 | 18.50 | 17.84 | 18.21 | 211,300 | -0.30(-1.62%) |
Oct 17, 2019 | 18.00 | 19.00 | 17.75 | 18.51 | 148,431 | +0.55(+3.06%) |
Oct 16, 2019 | 18.52 | 18.99 | 17.69 | 17.96 | 159,728 | -0.66(-3.54%) |
Oct 15, 2019 | 18.12 | 18.98 | 18.06 | 18.62 | 180,564 | +0.50(+2.76%) |
Oct 14, 2019 | 18.69 | 18.81 | 18.05 | 18.12 | 179,258 | -0.41(-2.21%) |
Oct 11, 2019 | 18.98 | 19.74 | 18.32 | 18.53 | 262,800 | -0.22(-1.17%) |
Oct 10, 2019 | 18.22 | 19.45 | 18.16 | 18.75 | 355,492 | +0.40(+2.18%) |
Oct 09, 2019 | 19.29 | 19.29 | 17.61 | 18.35 | 170,812 | -0.76(-3.98%) |
Oct 08, 2019 | 19.40 | 19.85 | 18.68 | 19.11 | 119,451 | -0.52(-2.65%) |
Oct 07, 2019 | 19.29 | 19.95 | 18.51 | 19.63 | 217,005 | +0.20(+1.03%) |
Oct 04, 2019 | 20.44 | 20.99 | 19.17 | 19.43 | 327,800 | -0.74(-3.67%) |
Oct 03, 2019 | 19.49 | 20.23 | 19.01 | 20.17 | 406,597 | +0.60(+3.07%) |
Oct 02, 2019 | 20.71 | 21.11 | 19.33 | 19.57 | 276,565 | -1.33(-6.36%) |
Oct 01, 2019 | 21.48 | 22.68 | 20.75 | 20.90 | 192,770 | -0.57(-2.65%) |
Sep 30, 2019 | 20.22 | 22.24 | 19.28 | 21.47 | 315,563 | +1.34(+6.66%) |
Sep 27, 2019 | 21.25 | 22.46 | 19.71 | 20.13 | 412,500 | -1.11(-5.23%) |
Sep 26, 2019 | 23.57 | 23.81 | 21.20 | 21.24 | 337,014 | -2.15(-9.19%) |
Sep 25, 2019 | 25.53 | 26.05 | 23.21 | 23.39 | 306,012 | -2.07(-8.13%) |
Sep 24, 2019 | 28.08 | 28.36 | 25.11 | 25.46 | 391,772 | -2.14(-7.77%) |
Sep 23, 2019 | 26.00 | 28.25 | 26.00 | 27.61 | 401,160 | +1.34(+5.08%) |
Sep 20, 2019 | 24.59 | 26.43 | 24.48 | 26.27 | 3,701,100 | +1.74(+7.09%) |
Sep 19, 2019 | 24.83 | 25.68 | 24.33 | 24.53 | 224,993 | -0.22(-0.89%) |
Sep 18, 2019 | 24.86 | 25.30 | 24.43 | 24.75 | 167,131 | -0.11(-0.44%) |
Sep 17, 2019 | 25.26 | 25.70 | 24.67 | 24.86 | 166,006 | -0.52(-2.05%) |
Sep 16, 2019 | 25.91 | 26.39 | 24.51 | 25.38 | 173,524 | -0.53(-2.05%) |
Sep 13, 2019 | 26.09 | 26.53 | 25.33 | 25.91 | 194,000 | -0.19(-0.73%) |
Sep 12, 2019 | 27.00 | 27.29 | 26.00 | 26.10 | 176,445 | -0.85(-3.15%) |
Sep 11, 2019 | 26.56 | 27.50 | 26.08 | 26.95 | 185,195 | +0.40(+1.51%) |
Sep 10, 2019 | 28.02 | 29.02 | 26.25 | 26.55 | 221,923 | -1.80(-6.35%) |
Sep 09, 2019 | 30.94 | 31.11 | 28.09 | 28.35 | 221,915 | -2.58(-8.34%) |
Sep 06, 2019 | 31.18 | 32.22 | 30.86 | 30.93 | 227,000 | -0.39(-1.25%) |
Sep 05, 2019 | 31.55 | 32.20 | 30.65 | 31.32 | 201,353 | -0.16(-0.51%) |
Sep 04, 2019 | 32.29 | 32.30 | 31.15 | 31.48 | 200,708 | -0.90(-2.78%) |
Sep 03, 2019 | 30.60 | 32.94 | 30.49 | 32.38 | 360,780 | +1.90(+6.23%) |
Aug 30, 2019 | 30.51 | 31.50 | 29.10 | 30.48 | 136,900 | -0.23(-0.75%) |
Aug 29, 2019 | 29.80 | 30.92 | 27.59 | 30.71 | 139,796 | +1.10(+3.71%) |
Aug 28, 2019 | 31.25 | 31.91 | 29.26 | 29.61 | 144,691 | -1.65(-5.28%) |
Aug 27, 2019 | 30.64 | 31.78 | 30.05 | 31.26 | 171,908 | +0.77(+2.53%) |
Aug 26, 2019 | 29.60 | 30.98 | 29.43 | 30.49 | 112,278 | +1.18(+4.03%) |
Aug 23, 2019 | 29.99 | 30.60 | 28.57 | 29.31 | 63,800 | -0.49(-1.64%) |
Aug 22, 2019 | 30.01 | 30.50 | 29.66 | 29.80 | 100,199 | -0.02(-0.07%) |
Aug 21, 2019 | 28.96 | 30.00 | 28.51 | 29.82 | 132,992 | +1.16(+4.05%) |
Aug 20, 2019 | 28.02 | 29.11 | 27.85 | 28.66 | 159,728 | +0.61(+2.17%) |
Aug 19, 2019 | 27.52 | 29.49 | 27.44 | 28.05 | 222,721 | +0.59(+2.15%) |
Aug 16, 2019 | 26.74 | 28.32 | 26.58 | 27.46 | 218,100 | +0.70(+2.62%) |
Aug 15, 2019 | 25.64 | 27.14 | 25.64 | 26.76 | 172,927 | +0.87(+3.36%) |
Aug 14, 2019 | 26.44 | 26.44 | 25.32 | 25.89 | 128,748 | -0.87(-3.25%) |
Aug 13, 2019 | 26.00 | 27.09 | 25.75 | 26.76 | 95,540 | +0.57(+2.18%) |
Aug 12, 2019 | 26.50 | 27.38 | 25.78 | 26.19 | 216,792 | -0.69(-2.57%) |
Aug 09, 2019 | 29.67 | 29.99 | 25.69 | 26.88 | 441,200 | -2.94(-9.86%) |
Aug 08, 2019 | 29.65 | 30.49 | 28.78 | 29.82 | 85,580 | +0.35(+1.19%) |
Aug 07, 2019 | 27.64 | 29.58 | 27.28 | 29.47 | 62,760 | +1.59(+5.70%) |
Aug 06, 2019 | 27.00 | 28.22 | 26.71 | 27.88 | 60,629 | +0.98(+3.64%) |
Aug 05, 2019 | 28.11 | 28.11 | 26.64 | 26.90 | 100,611 | -1.39(-4.91%) |
Aug 02, 2019 | 29.64 | 30.59 | 27.70 | 28.29 | 148,300 | -1.40(-4.72%) |
Aug 01, 2019 | 29.35 | 32.81 | 29.35 | 29.69 | 296,691 | +0.34(+1.16%) |
Jul 31, 2019 | 27.86 | 29.50 | 27.43 | 29.35 | 77,811 | +1.57(+5.65%) |
Jul 30, 2019 | 28.88 | 29.00 | 27.02 | 27.78 | 97,883 | -0.91(-3.17%) |
Jul 29, 2019 | 28.51 | 29.47 | 28.03 | 28.69 | 101,526 | +0.32(+1.13%) |
Jul 26, 2019 | 27.03 | 28.94 | 27.00 | 28.37 | 216,700 | +1.58(+5.90%) |
Jul 25, 2019 | 28.12 | 28.56 | 26.01 | 26.79 | 116,715 | -1.33(-4.73%) |
Jul 24, 2019 | 28.83 | 30.83 | 28.00 | 28.12 | 105,074 | -0.71(-2.46%) |
Jul 23, 2019 | 30.64 | 30.66 | 28.25 | 28.83 | 192,942 | -1.51(-4.98%) |
Jul 22, 2019 | 27.60 | 30.80 | 27.60 | 30.34 | 296,856 | +2.83(+10.29%) |
Jul 19, 2019 | 26.00 | 28.15 | 24.06 | 27.51 | 298,600 | +1.51(+5.81%) |
Jul 18, 2019 | 26.21 | 27.00 | 25.51 | 26.00 | 213,303 | -0.12(-0.46%) |
Jul 17, 2019 | 26.00 | 26.56 | 25.61 | 26.12 | 109,416 | +0.18(+0.69%) |
Jul 16, 2019 | 27.93 | 27.93 | 25.41 | 25.94 | 174,112 | -1.90(-6.82%) |
Jul 15, 2019 | 28.50 | 28.73 | 27.10 | 27.84 | 156,056 | -0.78(-2.73%) |
Jul 12, 2019 | 29.61 | 29.61 | 28.28 | 28.62 | 235,800 | -1.15(-3.86%) |
Jul 11, 2019 | 27.49 | 31.64 | 26.98 | 29.77 | 230,729 | +2.17(+7.86%) |
Jul 10, 2019 | 27.58 | 27.95 | 26.84 | 27.60 | 238,872 | +0.24(+0.88%) |
Jul 09, 2019 | 28.30 | 28.42 | 27.30 | 27.36 | 94,322 | -0.84(-2.98%) |
Jul 08, 2019 | 28.71 | 28.98 | 27.91 | 28.20 | 210,618 | -0.79(-2.73%) |
Jul 05, 2019 | 28.61 | 29.15 | 27.25 | 28.99 | 399,900 | +0.38(+1.33%) |
Jul 03, 2019 | 27.06 | 29.10 | 27.06 | 28.61 | 2,097,700 | +1.57(+5.81%) |
Jul 02, 2019 | 27.26 | 27.55 | 25.50 | 27.04 | 595,465 | -0.32(-1.17%) |
Jul 01, 2019 | 27.42 | 27.86 | 26.09 | 27.36 | 325,609 | +0.39(+1.45%) |
Jun 28, 2019 | 27.90 | 28.00 | 25.55 | 26.97 | 865,400 | -0.58(-2.11%) |