Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.16 | 28.16 | 25.67 | 26.12 | 19,368 | -2.60(-9.06%) |
Apr 29, 2020 | 27.72 | 29.49 | 27.56 | 28.72 | 20,108 | +1.72(+6.37%) |
Apr 28, 2020 | 26.72 | 27.48 | 26.35 | 27.00 | 12,166 | +0.67(+2.54%) |
Apr 27, 2020 | 25.21 | 26.37 | 24.66 | 26.33 | 19,535 | +1.56(+6.30%) |
Apr 24, 2020 | 24.23 | 25.12 | 23.99 | 24.77 | 38,488 | +0.27(+1.09%) |
Apr 23, 2020 | 23.88 | 24.78 | 23.88 | 24.51 | 9,906 | +0.52(+2.15%) |
Apr 22, 2020 | 24.51 | 24.51 | 23.87 | 23.99 | 8,496 | +0.64(+2.75%) |
Apr 21, 2020 | 24.19 | 24.47 | 23.32 | 23.35 | 38,970 | -1.51(-6.06%) |
Apr 20, 2020 | 24.51 | 24.91 | 24.07 | 24.85 | 13,528 | -0.27(-1.06%) |
Apr 17, 2020 | 23.98 | 25.13 | 23.98 | 25.12 | 18,178 | +1.14(+4.76%) |
Apr 16, 2020 | 24.20 | 24.20 | 23.41 | 23.98 | 28,313 | -0.61(-2.50%) |
Apr 15, 2020 | 25.13 | 25.14 | 24.08 | 24.60 | 16,359 | -0.93(-3.63%) |
Apr 14, 2020 | 25.70 | 25.83 | 25.18 | 25.52 | 23,289 | +0.26(+1.02%) |
Apr 13, 2020 | 25.84 | 25.84 | 24.66 | 25.26 | 17,281 | -0.67(-2.58%) |
Apr 09, 2020 | 25.97 | 26.61 | 25.50 | 25.93 | 19,749 | +0.50(+1.96%) |
Apr 08, 2020 | 25.18 | 25.84 | 25.18 | 25.43 | 17,315 | +0.39(+1.57%) |
Apr 07, 2020 | 27.06 | 27.23 | 24.65 | 25.04 | 27,055 | -1.97(-7.29%) |
Apr 06, 2020 | 26.77 | 27.65 | 26.07 | 27.01 | 52,996 | +0.71(+2.71%) |
Apr 03, 2020 | 24.84 | 26.44 | 23.95 | 26.30 | 23,227 | +0.63(+2.47%) |
Apr 02, 2020 | 23.96 | 25.76 | 23.61 | 25.67 | 23,397 | +1.43(+5.88%) |
Apr 01, 2020 | 26.72 | 27.29 | 23.90 | 24.24 | 29,720 | -3.42(-12.37%) |
Mar 31, 2020 | 26.37 | 28.25 | 23.93 | 27.66 | 50,054 | +1.19(+4.48%) |
Mar 30, 2020 | 24.14 | 27.48 | 23.91 | 26.48 | 23,879 | +2.30(+9.51%) |
Mar 27, 2020 | 25.75 | 28.41 | 23.78 | 24.18 | 21,881 | -3.82(-13.65%) |
Mar 26, 2020 | 28.00 | 28.87 | 26.58 | 28.00 | 36,282 | +0.18(+0.64%) |
Mar 25, 2020 | 26.89 | 28.84 | 26.21 | 27.82 | 60,500 | +0.60(+2.22%) |
Mar 24, 2020 | 24.43 | 27.22 | 24.41 | 27.22 | 37,244 | +3.24(+13.53%) |
Mar 23, 2020 | 26.40 | 27.25 | 22.49 | 23.97 | 28,227 | -1.74(-6.77%) |
Mar 20, 2020 | 24.13 | 29.95 | 22.87 | 25.72 | 112,198 | +1.55(+6.40%) |
Mar 19, 2020 | 21.24 | 24.66 | 20.31 | 24.17 | 32,745 | +2.84(+13.33%) |
Mar 18, 2020 | 21.02 | 21.98 | 20.52 | 21.33 | 17,737 | -0.47(-2.16%) |
Mar 17, 2020 | 20.04 | 21.88 | 20.04 | 21.80 | 37,121 | +1.35(+6.61%) |
Mar 16, 2020 | 25.30 | 25.37 | 20.19 | 20.45 | 28,375 | -6.42(-23.88%) |
Mar 13, 2020 | 26.21 | 27.00 | 25.57 | 26.86 | 39,162 | +0.65(+2.47%) |
Mar 12, 2020 | 25.87 | 27.41 | 24.09 | 26.21 | 28,770 | -0.58(-2.16%) |
Mar 11, 2020 | 26.23 | 27.99 | 26.23 | 26.79 | 32,501 | +0.19(+0.70%) |
Mar 10, 2020 | 28.38 | 28.38 | 26.12 | 26.60 | 25,867 | -0.76(-2.79%) |
Mar 09, 2020 | 27.11 | 27.71 | 26.65 | 27.37 | 26,764 | -1.14(-3.99%) |
Mar 06, 2020 | 28.44 | 29.37 | 28.09 | 28.51 | 14,742 | -0.36(-1.26%) |
Mar 05, 2020 | 28.92 | 30.11 | 28.58 | 28.87 | 23,022 | -0.38(-1.31%) |
Mar 04, 2020 | 29.38 | 30.19 | 28.52 | 29.25 | 21,303 | +0.18(+0.61%) |
Mar 03, 2020 | 29.70 | 29.96 | 29.04 | 29.08 | 13,385 | -0.62(-2.09%) |
Mar 02, 2020 | 28.92 | 30.28 | 28.92 | 29.70 | 25,969 | +0.76(+2.61%) |
Feb 28, 2020 | 29.49 | 29.49 | 27.32 | 28.94 | 28,696 | -0.50(-1.69%) |
Feb 27, 2020 | 29.45 | 29.68 | 28.65 | 29.44 | 25,833 | -0.33(-1.10%) |
Feb 26, 2020 | 30.22 | 30.45 | 29.31 | 29.77 | 15,567 | -0.50(-1.64%) |
Feb 25, 2020 | 31.21 | 31.21 | 30.27 | 30.27 | 16,238 | -1.08(-3.46%) |
Feb 24, 2020 | 31.42 | 31.74 | 30.80 | 31.35 | 11,860 | -0.38(-1.20%) |
Feb 21, 2020 | 31.74 | 32.28 | 31.47 | 31.73 | 14,967 | -0.12(-0.39%) |
Feb 20, 2020 | 32.33 | 32.68 | 31.39 | 31.86 | 23,513 | -0.51(-1.57%) |
Feb 19, 2020 | 32.53 | 32.71 | 32.35 | 32.36 | 7,097 | -0.16(-0.49%) |
Feb 18, 2020 | 33.40 | 33.40 | 32.23 | 32.52 | 11,784 | -0.71(-2.14%) |
Feb 14, 2020 | 33.39 | 33.40 | 32.84 | 33.23 | 24,870 | +0.00(+0.00%) |
Feb 13, 2020 | 32.40 | 33.34 | 32.40 | 33.23 | 29,536 | +1.00(+3.09%) |
Feb 12, 2020 | 31.80 | 32.24 | 31.74 | 32.24 | 14,942 | +0.52(+1.62%) |
Feb 11, 2020 | 31.94 | 31.95 | 31.48 | 31.72 | 20,161 | -0.01(-0.03%) |
Feb 10, 2020 | 32.38 | 32.95 | 31.49 | 31.73 | 28,204 | -0.69(-2.14%) |
Feb 07, 2020 | 31.11 | 32.52 | 31.11 | 32.43 | 37,699 | -0.03(-0.08%) |
Feb 06, 2020 | 32.15 | 32.60 | 32.15 | 32.45 | 12,922 | +0.40(+1.25%) |
Feb 05, 2020 | 32.03 | 32.25 | 31.84 | 32.05 | 22,905 | +0.24(+0.75%) |
Feb 04, 2020 | 32.28 | 32.28 | 31.81 | 31.81 | 17,758 | -0.20(-0.64%) |
Feb 03, 2020 | 31.98 | 32.56 | 31.98 | 32.02 | 9,666 | +0.04(+0.11%) |
Jan 31, 2020 | 32.90 | 33.11 | 31.97 | 31.98 | 11,816 | -0.92(-2.78%) |
Jan 30, 2020 | 33.04 | 33.23 | 32.73 | 32.90 | 14,557 | -0.21(-0.64%) |
Jan 29, 2020 | 33.26 | 33.26 | 32.90 | 33.11 | 14,130 | -0.06(-0.19%) |
Jan 28, 2020 | 33.23 | 33.23 | 32.86 | 33.17 | 12,042 | +0.23(+0.70%) |
Jan 27, 2020 | 32.67 | 33.55 | 32.00 | 32.94 | 18,128 | +0.16(+0.49%) |
Jan 24, 2020 | 32.93 | 33.13 | 32.77 | 32.78 | 13,616 | -0.07(-0.22%) |
Jan 23, 2020 | 32.79 | 32.96 | 32.43 | 32.85 | 19,455 | +0.08(+0.24%) |
Jan 22, 2020 | 33.50 | 33.54 | 32.67 | 32.77 | 7,483 | -0.72(-2.15%) |
Jan 21, 2020 | 33.15 | 33.49 | 32.96 | 33.49 | 13,888 | +0.36(+1.07%) |
Jan 17, 2020 | 33.77 | 33.99 | 32.96 | 33.14 | 22,957 | -0.62(-1.84%) |
Jan 16, 2020 | 33.14 | 33.76 | 32.97 | 33.76 | 19,635 | +0.54(+1.63%) |
Jan 15, 2020 | 32.45 | 33.28 | 32.18 | 33.22 | 23,129 | +0.78(+2.41%) |
Jan 14, 2020 | 32.20 | 32.66 | 32.20 | 32.43 | 13,706 | +0.19(+0.58%) |
Jan 13, 2020 | 31.92 | 32.25 | 31.27 | 32.25 | 16,873 | +0.32(+1.00%) |
Jan 10, 2020 | 31.56 | 31.98 | 31.50 | 31.93 | 13,616 | +0.38(+1.21%) |
Jan 09, 2020 | 32.09 | 32.11 | 31.41 | 31.55 | 19,089 | -0.60(-1.88%) |
Jan 08, 2020 | 31.93 | 32.16 | 31.59 | 32.15 | 10,980 | +0.19(+0.58%) |
Jan 07, 2020 | 31.81 | 32.14 | 31.63 | 31.96 | 13,647 | +0.09(+0.28%) |
Jan 06, 2020 | 31.78 | 32.06 | 30.49 | 31.87 | 19,241 | +0.04(+0.11%) |
Jan 03, 2020 | 31.88 | 32.34 | 31.73 | 31.84 | 13,054 | -0.16(-0.50%) |
Jan 02, 2020 | 31.91 | 32.10 | 31.77 | 32.00 | 19,207 | +0.16(+0.50%) |
Dec 31, 2019 | 31.82 | 31.96 | 31.60 | 31.84 | 14,066 | -0.02(-0.06%) |
Dec 30, 2019 | 31.73 | 31.99 | 31.28 | 31.86 | 14,711 | -0.09(-0.28%) |
Dec 27, 2019 | 31.27 | 31.95 | 31.21 | 31.95 | 12,941 | +0.70(+2.25%) |
Dec 26, 2019 | 30.83 | 31.32 | 30.83 | 31.24 | 27,717 | +0.32(+1.03%) |
Dec 24, 2019 | 30.98 | 31.02 | 30.80 | 30.92 | 6,543 | -0.06(-0.20%) |
Dec 23, 2019 | 30.96 | 31.02 | 30.79 | 30.99 | 24,034 | +0.03(+0.09%) |
Dec 20, 2019 | 30.90 | 31.02 | 30.90 | 30.96 | 39,602 | +0.01(+0.03%) |
Dec 19, 2019 | 31.02 | 31.02 | 30.78 | 30.95 | 43,336 | -0.34(-1.08%) |
Dec 18, 2019 | 31.39 | 31.39 | 30.99 | 31.29 | 18,214 | +0.26(+0.83%) |
Dec 17, 2019 | 31.24 | 31.42 | 30.32 | 31.03 | 30,551 | -0.15(-0.48%) |
Dec 16, 2019 | 31.67 | 31.67 | 31.09 | 31.18 | 28,630 | -0.51(-1.59%) |
Dec 13, 2019 | 31.67 | 31.69 | 31.17 | 31.69 | 16,134 | +0.02(+0.06%) |
Dec 12, 2019 | 31.91 | 32.33 | 31.30 | 31.67 | 23,554 | -0.35(-1.08%) |
Dec 11, 2019 | 31.42 | 32.11 | 31.28 | 32.01 | 26,702 | +0.39(+1.23%) |
Dec 10, 2019 | 31.01 | 31.62 | 30.50 | 31.62 | 28,432 | +0.80(+2.59%) |
Dec 09, 2019 | 29.25 | 31.02 | 29.17 | 30.83 | 33,045 | +1.62(+5.55%) |
Dec 06, 2019 | 29.16 | 29.25 | 28.42 | 29.20 | 52,690 | +0.04(+0.15%) |
Dec 05, 2019 | 29.04 | 29.24 | 28.66 | 29.16 | 20,615 | +0.12(+0.43%) |
Dec 04, 2019 | 29.03 | 29.25 | 29.03 | 29.04 | 30,604 | -0.20(-0.70%) |
Dec 03, 2019 | 29.59 | 30.01 | 28.82 | 29.24 | 15,562 | -0.62(-2.08%) |
Dec 02, 2019 | 29.76 | 29.90 | 29.66 | 29.86 | 9,820 | -0.15(-0.50%) |
Nov 29, 2019 | 30.05 | 30.05 | 29.45 | 30.01 | 1,692 | +0.14(+0.47%) |
Nov 27, 2019 | 30.01 | 30.31 | 29.47 | 29.87 | 11,621 | -0.20(-0.65%) |
Nov 26, 2019 | 29.47 | 30.10 | 29.47 | 30.06 | 9,750 | +0.65(+2.20%) |
Nov 25, 2019 | 29.78 | 29.78 | 28.08 | 29.42 | 40,258 | -0.27(-0.93%) |
Nov 22, 2019 | 29.87 | 29.90 | 29.00 | 29.69 | 24,370 | -0.18(-0.59%) |
Nov 21, 2019 | 29.60 | 30.08 | 29.60 | 29.87 | 13,890 | +0.80(+2.74%) |
Nov 20, 2019 | 27.85 | 29.66 | 27.85 | 29.07 | 18,921 | +0.17(+0.58%) |
Nov 19, 2019 | 27.34 | 28.90 | 27.34 | 28.90 | 18,620 | +0.94(+3.36%) |
Nov 18, 2019 | 27.83 | 28.19 | 27.78 | 27.96 | 5,756 | -0.00(-0.02%) |
Nov 15, 2019 | 28.02 | 28.16 | 27.83 | 27.97 | 6,882 | +0.12(+0.43%) |
Nov 14, 2019 | 28.07 | 28.08 | 27.71 | 27.85 | 7,530 | +0.02(+0.06%) |
Nov 13, 2019 | 28.50 | 28.50 | 27.76 | 27.83 | 10,659 | -0.65(-2.27%) |
Nov 12, 2019 | 28.97 | 28.97 | 28.36 | 28.48 | 2,859 | +0.19(+0.66%) |
Nov 11, 2019 | 29.18 | 29.22 | 28.29 | 28.29 | 10,047 | -0.89(-3.04%) |
Nov 08, 2019 | 28.76 | 29.66 | 28.76 | 29.18 | 10,380 | -0.20(-0.66%) |
Nov 07, 2019 | 29.21 | 29.49 | 29.09 | 29.37 | 8,157 | +0.17(+0.59%) |
Nov 06, 2019 | 29.00 | 29.62 | 28.84 | 29.20 | 6,735 | -0.05(-0.17%) |
Nov 05, 2019 | 29.32 | 29.62 | 28.88 | 29.25 | 18,484 | -0.17(-0.57%) |
Nov 04, 2019 | 29.17 | 29.51 | 28.96 | 29.42 | 6,712 | +0.32(+1.10%) |
Nov 01, 2019 | 29.18 | 29.18 | 28.77 | 29.10 | 6,995 | -0.02(-0.06%) |
Oct 31, 2019 | 29.72 | 29.72 | 28.17 | 29.12 | 7,745 | +0.25(+0.86%) |
Oct 30, 2019 | 28.76 | 28.87 | 28.03 | 28.87 | 9,844 | +0.46(+1.62%) |
Oct 29, 2019 | 28.22 | 28.82 | 28.18 | 28.41 | 13,526 | +0.20(+0.72%) |
Oct 28, 2019 | 28.34 | 28.84 | 28.02 | 28.20 | 12,105 | +0.11(+0.38%) |
Oct 25, 2019 | 27.87 | 28.27 | 27.87 | 28.10 | 4,174 | -0.18(-0.63%) |
Oct 24, 2019 | 28.69 | 28.69 | 28.02 | 28.27 | 5,316 | -0.09(-0.31%) |
Oct 23, 2019 | 29.67 | 29.70 | 28.36 | 28.36 | 10,575 | -1.33(-4.48%) |
Oct 22, 2019 | 29.66 | 29.75 | 29.52 | 29.69 | 8,289 | +0.12(+0.42%) |
Oct 21, 2019 | 29.51 | 29.63 | 29.36 | 29.57 | 11,453 | +0.30(+1.03%) |
Oct 18, 2019 | 30.10 | 30.13 | 29.27 | 29.27 | 8,010 | -1.00(-3.31%) |
Oct 17, 2019 | 30.36 | 30.36 | 30.09 | 30.27 | 9,536 | +0.20(+0.68%) |
Oct 16, 2019 | 30.37 | 30.37 | 29.83 | 30.06 | 3,462 | -0.24(-0.79%) |
Oct 15, 2019 | 30.31 | 30.31 | 30.11 | 30.30 | 3,528 | +0.08(+0.26%) |
Oct 14, 2019 | 30.13 | 30.37 | 30.13 | 30.22 | 4,145 | +0.12(+0.41%) |
Oct 11, 2019 | 30.40 | 30.45 | 30.10 | 30.10 | 11,282 | -0.24(-0.79%) |
Oct 10, 2019 | 30.20 | 30.48 | 30.12 | 30.34 | 9,577 | +0.22(+0.74%) |
Oct 09, 2019 | 30.19 | 30.29 | 30.06 | 30.12 | 7,008 | +0.03(+0.09%) |
Oct 08, 2019 | 30.13 | 30.40 | 30.00 | 30.09 | 8,641 | +0.01(+0.03%) |
Oct 07, 2019 | 29.83 | 30.27 | 29.83 | 30.08 | 8,647 | -0.03(-0.09%) |
Oct 04, 2019 | 29.60 | 30.11 | 29.59 | 30.11 | 7,220 | +0.40(+1.34%) |
Oct 03, 2019 | 29.68 | 29.71 | 29.57 | 29.71 | 5,574 | -0.12(-0.39%) |
Oct 02, 2019 | 29.81 | 30.13 | 29.70 | 29.82 | 4,165 | -0.28(-0.94%) |
Oct 01, 2019 | 30.31 | 30.31 | 29.85 | 30.11 | 7,424 | -0.04(-0.15%) |
Sep 30, 2019 | 30.07 | 30.38 | 29.81 | 30.15 | 12,567 | +0.13(+0.44%) |
Sep 27, 2019 | 30.14 | 30.36 | 29.92 | 30.02 | 10,718 | +0.06(+0.21%) |
Sep 26, 2019 | 29.82 | 30.22 | 29.82 | 29.96 | 6,703 | +0.16(+0.54%) |
Sep 25, 2019 | 29.81 | 29.87 | 29.50 | 29.80 | 8,636 | +0.08(+0.27%) |
Sep 24, 2019 | 29.47 | 29.92 | 29.47 | 29.72 | 15,921 | +0.29(+0.99%) |
Sep 23, 2019 | 29.58 | 29.58 | 29.28 | 29.43 | 10,218 | +0.12(+0.39%) |
Sep 20, 2019 | 30.37 | 30.63 | 29.22 | 29.31 | 44,872 | -1.04(-3.41%) |
Sep 19, 2019 | 30.40 | 30.70 | 30.17 | 30.35 | 11,500 | +0.08(+0.26%) |
Sep 18, 2019 | 30.13 | 30.40 | 29.87 | 30.27 | 11,364 | +0.39(+1.30%) |
Sep 17, 2019 | 29.74 | 30.30 | 29.74 | 29.88 | 14,370 | +0.04(+0.15%) |
Sep 16, 2019 | 29.74 | 29.86 | 29.23 | 29.83 | 18,382 | +0.37(+1.26%) |
Sep 13, 2019 | 28.95 | 29.89 | 28.51 | 29.46 | 16,615 | +0.46(+1.59%) |
Sep 12, 2019 | 28.30 | 29.02 | 28.30 | 29.00 | 15,809 | +0.73(+2.60%) |
Sep 11, 2019 | 28.07 | 28.27 | 28.07 | 28.27 | 10,956 | +0.37(+1.33%) |
Sep 10, 2019 | 27.85 | 28.04 | 27.64 | 27.90 | 13,276 | -0.01(-0.03%) |
Sep 09, 2019 | 28.21 | 28.21 | 27.43 | 27.90 | 13,676 | +0.75(+2.77%) |
Sep 06, 2019 | 27.29 | 27.29 | 27.15 | 27.15 | 3,503 | -0.11(-0.42%) |
Sep 05, 2019 | 27.19 | 27.28 | 27.08 | 27.27 | 9,397 | +0.20(+0.75%) |
Sep 04, 2019 | 27.02 | 27.21 | 26.87 | 27.06 | 3,942 | +0.41(+1.53%) |
Sep 03, 2019 | 26.60 | 26.98 | 26.07 | 26.66 | 10,867 | +0.25(+0.94%) |
Aug 30, 2019 | 27.26 | 27.26 | 26.12 | 26.41 | 19,214 | -1.03(-3.74%) |
Aug 29, 2019 | 27.53 | 27.79 | 27.16 | 27.44 | 6,091 | +0.03(+0.10%) |
Aug 28, 2019 | 27.90 | 27.91 | 27.21 | 27.41 | 7,555 | -0.35(-1.27%) |
Aug 27, 2019 | 28.36 | 28.36 | 27.32 | 27.76 | 6,138 | -0.26(-0.92%) |
Aug 26, 2019 | 27.78 | 28.05 | 27.57 | 28.02 | 7,784 | +0.35(+1.28%) |
Aug 23, 2019 | 28.30 | 28.40 | 27.67 | 27.67 | 7,007 | -0.65(-2.28%) |
Aug 22, 2019 | 28.16 | 28.37 | 28.16 | 28.31 | 3,211 | -0.07(-0.25%) |
Aug 21, 2019 | 28.10 | 28.38 | 28.05 | 28.38 | 5,044 | +0.16(+0.56%) |
Aug 20, 2019 | 28.33 | 28.40 | 28.21 | 28.22 | 2,044 | -0.18(-0.62%) |
Aug 19, 2019 | 28.38 | 28.40 | 28.33 | 28.40 | 2,639 | +0.11(+0.41%) |
Aug 16, 2019 | 28.42 | 28.49 | 27.52 | 28.29 | 8,703 | -0.15(-0.53%) |
Aug 15, 2019 | 28.41 | 28.44 | 28.13 | 28.44 | 5,512 | +0.45(+1.61%) |
Aug 14, 2019 | 28.13 | 28.41 | 27.70 | 27.98 | 11,120 | -0.58(-2.04%) |
Aug 13, 2019 | 28.08 | 28.57 | 27.32 | 28.57 | 8,040 | +0.50(+1.77%) |
Aug 12, 2019 | 27.35 | 28.57 | 27.35 | 28.07 | 9,095 | +0.80(+2.92%) |
Aug 09, 2019 | 27.25 | 27.46 | 26.94 | 27.28 | 7,685 | +0.04(+0.13%) |
Aug 08, 2019 | 27.12 | 27.40 | 26.85 | 27.24 | 15,352 | +0.58(+2.16%) |
Aug 07, 2019 | 27.33 | 27.64 | 26.59 | 26.67 | 3,577 | -0.52(-1.92%) |
Aug 06, 2019 | 27.00 | 27.38 | 26.92 | 27.19 | 10,016 | +0.63(+2.37%) |
Aug 05, 2019 | 28.18 | 28.18 | 26.56 | 26.56 | 9,168 | -1.78(-6.28%) |
Aug 02, 2019 | 27.87 | 28.58 | 27.59 | 28.34 | 8,477 | +0.06(+0.22%) |
Aug 01, 2019 | 28.58 | 28.58 | 28.28 | 28.28 | 3,276 | +0.05(+0.19%) |
Jul 31, 2019 | 28.53 | 28.72 | 28.22 | 28.22 | 6,410 | -0.06(-0.22%) |
Jul 30, 2019 | 28.37 | 28.44 | 28.02 | 28.29 | 3,922 | +0.42(+1.49%) |
Jul 29, 2019 | 28.07 | 28.21 | 27.86 | 27.87 | 5,187 | -0.05(-0.19%) |
Jul 26, 2019 | 27.38 | 28.29 | 27.24 | 27.92 | 5,764 | +0.50(+1.84%) |
Jul 25, 2019 | 27.04 | 27.52 | 27.01 | 27.42 | 2,712 | -0.01(-0.03%) |
Jul 24, 2019 | 28.30 | 28.30 | 27.10 | 27.43 | 8,937 | -0.03(-0.10%) |
Jul 23, 2019 | 27.75 | 28.01 | 27.44 | 27.45 | 5,524 | -0.23(-0.83%) |
Jul 22, 2019 | 28.35 | 28.35 | 27.34 | 27.68 | 8,665 | -0.10(-0.35%) |
Jul 19, 2019 | 27.37 | 28.56 | 27.37 | 27.78 | 13,902 | +0.18(+0.64%) |
Jul 18, 2019 | 27.21 | 27.98 | 27.08 | 27.60 | 13,553 | +0.19(+0.71%) |
Jul 17, 2019 | 27.24 | 27.75 | 26.94 | 27.41 | 4,688 | -0.11(-0.39%) |
Jul 16, 2019 | 28.96 | 28.96 | 26.94 | 27.52 | 5,784 | -1.03(-3.60%) |
Jul 15, 2019 | 27.98 | 28.57 | 27.29 | 28.54 | 13,086 | +0.49(+1.73%) |
Jul 12, 2019 | 27.65 | 28.29 | 27.55 | 28.05 | 5,538 | +0.08(+0.28%) |
Jul 11, 2019 | 27.02 | 27.98 | 27.02 | 27.98 | 6,849 | +0.73(+2.66%) |
Jul 10, 2019 | 27.43 | 27.43 | 27.13 | 27.25 | 5,330 | +0.27(+1.02%) |
Jul 09, 2019 | 26.90 | 26.98 | 26.44 | 26.98 | 4,071 | +0.12(+0.46%) |
Jul 08, 2019 | 26.88 | 26.90 | 26.60 | 26.85 | 5,607 | +0.05(+0.20%) |
Jul 05, 2019 | 27.11 | 27.11 | 26.44 | 26.80 | 5,199 | -0.38(-1.40%) |
Jul 03, 2019 | 27.84 | 27.84 | 27.09 | 27.18 | 1,017 | +0.27(+1.02%) |
Jul 02, 2019 | 26.65 | 26.95 | 26.37 | 26.90 | 18,825 | +0.56(+2.12%) |
Jul 01, 2019 | 27.25 | 27.87 | 26.28 | 26.35 | 9,506 | -0.50(-1.85%) |
Jun 28, 2019 | 26.82 | 28.31 | 26.33 | 26.84 | 130,999 | +0.20(+0.76%) |
Jun 27, 2019 | 26.27 | 26.70 | 26.27 | 26.64 | 10,025 | +0.35(+1.35%) |
Jun 26, 2019 | 26.66 | 26.66 | 26.28 | 26.29 | 9,878 | -0.33(-1.23%) |
Jun 25, 2019 | 26.27 | 26.61 | 26.27 | 26.61 | 11,016 | +0.27(+1.04%) |
Jun 24, 2019 | 26.45 | 26.68 | 26.34 | 26.34 | 6,857 | +0.07(+0.27%) |
Jun 21, 2019 | 26.70 | 27.00 | 26.27 | 26.27 | 9,287 | -0.62(-2.30%) |
Jun 20, 2019 | 26.74 | 27.04 | 26.62 | 26.89 | 6,374 | +0.24(+0.89%) |
Jun 19, 2019 | 26.59 | 26.65 | 26.54 | 26.65 | 3,576 | +0.04(+0.17%) |
Jun 18, 2019 | 26.64 | 26.67 | 26.37 | 26.60 | 7,682 | +0.14(+0.53%) |
Jun 17, 2019 | 26.44 | 26.82 | 26.27 | 26.46 | 8,115 | +0.11(+0.44%) |
Jun 14, 2019 | 26.00 | 26.68 | 26.00 | 26.35 | 8,041 | +0.39(+1.50%) |
Jun 13, 2019 | 25.91 | 26.44 | 25.34 | 25.96 | 7,124 | +0.50(+1.98%) |
Jun 12, 2019 | 25.50 | 25.92 | 25.46 | 25.46 | 9,745 | -0.33(-1.27%) |
Jun 11, 2019 | 25.76 | 25.96 | 25.48 | 25.78 | 10,514 | -0.02(-0.07%) |
Jun 10, 2019 | 25.16 | 25.97 | 25.16 | 25.80 | 11,965 | +0.78(+3.11%) |
Jun 07, 2019 | 24.48 | 25.03 | 24.33 | 25.02 | 5,889 | +0.56(+2.27%) |
Jun 06, 2019 | 23.64 | 24.72 | 23.46 | 24.47 | 102,902 | +1.03(+4.41%) |
Jun 05, 2019 | 23.74 | 24.50 | 22.43 | 23.43 | 4,153 | -0.48(-1.99%) |
Jun 04, 2019 | 22.78 | 23.91 | 22.70 | 23.91 | 8,510 | +1.00(+4.35%) |
Jun 03, 2019 | 22.31 | 22.96 | 22.31 | 22.91 | 5,359 | +0.16(+0.70%) |
May 31, 2019 | 22.59 | 22.84 | 22.52 | 22.75 | 5,776 | -0.11(-0.50%) |
May 30, 2019 | 22.89 | 23.03 | 22.60 | 22.87 | 9,643 | +0.18(+0.78%) |
May 29, 2019 | 22.63 | 23.02 | 22.63 | 22.69 | 10,618 | -0.19(-0.81%) |
May 28, 2019 | 23.11 | 23.11 | 22.44 | 22.88 | 6,514 | +0.11(+0.50%) |
May 24, 2019 | 22.61 | 23.62 | 22.50 | 22.76 | 4,077 | +0.04(+0.16%) |
May 23, 2019 | 22.87 | 22.96 | 22.29 | 22.73 | 12,625 | -0.57(-2.46%) |
May 22, 2019 | 22.97 | 23.30 | 22.97 | 23.30 | 1,562 | +0.17(+0.74%) |
May 21, 2019 | 22.96 | 23.15 | 22.88 | 23.13 | 10,271 | +0.03(+0.13%) |
May 20, 2019 | 23.16 | 23.23 | 22.96 | 23.10 | 6,240 | +0.05(+0.23%) |
May 17, 2019 | 23.35 | 23.35 | 22.97 | 23.05 | 3,850 | -0.31(-1.32%) |
May 16, 2019 | 23.27 | 23.39 | 23.27 | 23.35 | 2,906 | +0.20(+0.88%) |
May 15, 2019 | 22.97 | 23.35 | 22.97 | 23.15 | 8,204 | +0.06(+0.27%) |
May 14, 2019 | 24.71 | 24.71 | 22.97 | 23.09 | 30,018 | -0.72(-3.04%) |
May 13, 2019 | 23.75 | 24.72 | 23.75 | 23.81 | 26,642 | -0.03(-0.11%) |
May 10, 2019 | 23.87 | 23.93 | 23.77 | 23.84 | 5,436 | +0.05(+0.22%) |
May 09, 2019 | 23.84 | 24.11 | 23.77 | 23.79 | 13,244 | -0.05(-0.22%) |
May 08, 2019 | 24.08 | 24.95 | 23.68 | 23.84 | 90,051 | +0.08(+0.33%) |
May 07, 2019 | 23.73 | 24.14 | 23.72 | 23.76 | 6,555 | -0.26(-1.10%) |
May 06, 2019 | 24.28 | 24.48 | 24.03 | 24.03 | 4,823 | -0.29(-1.20%) |
May 03, 2019 | 24.03 | 24.32 | 23.93 | 24.32 | 2,944 | +0.34(+1.44%) |
May 02, 2019 | 23.84 | 24.15 | 23.84 | 23.97 | 2,256 | +0.00(+0.00%) |