Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.62 | 26.76 | 26.10 | 26.22 | 4,232 | -0.84(-3.09%) |
Apr 29, 2020 | 26.81 | 27.13 | 26.61 | 27.06 | 20,279 | +1.37(+5.35%) |
Apr 28, 2020 | 26.32 | 26.50 | 25.68 | 25.68 | 11,400 | -0.09(-0.36%) |
Apr 27, 2020 | 25.02 | 25.78 | 25.02 | 25.78 | 6,396 | +1.12(+4.54%) |
Apr 24, 2020 | 24.58 | 24.66 | 24.24 | 24.66 | 2,657 | +0.31(+1.27%) |
Apr 23, 2020 | 24.63 | 24.86 | 24.35 | 24.35 | 5,058 | -0.02(-0.07%) |
Apr 22, 2020 | 24.33 | 24.36 | 24.15 | 24.36 | 5,217 | +0.59(+2.49%) |
Apr 21, 2020 | 24.51 | 24.72 | 23.77 | 23.77 | 13,149 | -1.20(-4.80%) |
Apr 20, 2020 | 25.05 | 25.43 | 24.80 | 24.97 | 6,733 | -0.22(-0.88%) |
Apr 17, 2020 | 25.35 | 25.41 | 24.91 | 25.19 | 5,846 | +0.85(+3.48%) |
Apr 16, 2020 | 24.48 | 24.56 | 24.00 | 24.35 | 2,786 | -0.19(-0.76%) |
Apr 15, 2020 | 24.78 | 24.78 | 24.44 | 24.53 | 4,873 | -0.61(-2.42%) |
Apr 14, 2020 | 25.15 | 25.77 | 25.05 | 25.14 | 21,949 | +0.92(+3.79%) |
Apr 13, 2020 | 24.59 | 24.59 | 23.88 | 24.22 | 7,102 | +0.01(+0.06%) |
Apr 09, 2020 | 24.09 | 24.37 | 24.04 | 24.21 | 9,885 | +1.00(+4.30%) |
Apr 08, 2020 | 22.84 | 23.30 | 22.84 | 23.21 | 2,941 | +0.16(+0.67%) |
Apr 07, 2020 | 23.28 | 23.48 | 23.05 | 23.06 | 10,010 | +0.81(+3.63%) |
Apr 06, 2020 | 21.79 | 22.25 | 21.73 | 22.25 | 7,407 | +1.67(+8.14%) |
Apr 03, 2020 | 21.03 | 23.13 | 20.54 | 20.57 | 3,614 | -0.26(-1.26%) |
Apr 02, 2020 | 20.90 | 21.45 | 20.74 | 20.84 | 2,586 | -0.28(-1.30%) |
Apr 01, 2020 | 21.67 | 21.74 | 21.03 | 21.11 | 7,652 | -1.42(-6.32%) |
Mar 31, 2020 | 22.48 | 22.81 | 22.21 | 22.54 | 4,782 | -0.33(-1.43%) |
Mar 30, 2020 | 22.69 | 22.97 | 22.32 | 22.86 | 4,544 | -0.08(-0.37%) |
Mar 27, 2020 | 22.91 | 23.05 | 22.84 | 22.95 | 3,082 | -0.76(-3.19%) |
Mar 26, 2020 | 23.07 | 23.80 | 23.07 | 23.71 | 9,325 | +0.42(+1.80%) |
Mar 25, 2020 | 22.82 | 23.50 | 22.69 | 23.29 | 30,537 | +1.12(+5.05%) |
Mar 24, 2020 | 21.44 | 22.17 | 21.15 | 22.17 | 8,805 | +2.61(+13.34%) |
Mar 23, 2020 | 19.83 | 19.92 | 19.15 | 19.56 | 11,638 | -0.37(-1.86%) |
Mar 20, 2020 | 20.23 | 20.92 | 19.93 | 19.93 | 11,480 | -0.13(-0.63%) |
Mar 19, 2020 | 19.92 | 20.15 | 19.70 | 20.06 | 3,397 | +0.60(+3.09%) |
Mar 18, 2020 | 19.92 | 20.12 | 18.70 | 19.45 | 22,124 | -1.82(-8.55%) |
Mar 17, 2020 | 20.95 | 21.68 | 20.60 | 21.27 | 12,275 | +0.54(+2.60%) |
Mar 16, 2020 | 22.02 | 22.02 | 20.55 | 20.73 | 23,168 | -3.01(-12.69%) |
Mar 13, 2020 | 24.08 | 24.08 | 22.82 | 23.75 | 5,208 | +0.62(+2.68%) |
Mar 12, 2020 | 24.15 | 24.15 | 22.81 | 23.13 | 5,696 | -3.01(-11.51%) |
Mar 11, 2020 | 26.55 | 26.55 | 25.94 | 26.14 | 3,854 | -0.95(-3.51%) |
Mar 10, 2020 | 27.25 | 27.25 | 26.43 | 27.09 | 980 | +1.04(+3.99%) |
Mar 09, 2020 | 26.43 | 27.27 | 26.00 | 26.05 | 7,600 | -2.59(-9.06%) |
Mar 06, 2020 | 28.41 | 28.64 | 28.33 | 28.64 | 5,102 | -0.50(-1.72%) |
Mar 05, 2020 | 29.46 | 29.60 | 29.10 | 29.14 | 4,732 | -1.04(-3.45%) |
Mar 04, 2020 | 29.70 | 30.19 | 29.70 | 30.19 | 1,337 | +0.56(+1.89%) |
Mar 03, 2020 | 30.11 | 30.30 | 29.40 | 29.63 | 8,450 | -0.43(-1.44%) |
Mar 02, 2020 | 29.34 | 30.06 | 29.15 | 30.06 | 7,992 | +0.85(+2.92%) |
Feb 28, 2020 | 28.20 | 29.20 | 28.20 | 29.20 | 7,228 | -0.31(-1.07%) |
Feb 27, 2020 | 30.02 | 30.45 | 29.52 | 29.52 | 3,941 | -1.52(-4.90%) |
Feb 26, 2020 | 31.19 | 31.42 | 31.04 | 31.04 | 2,932 | +0.16(+0.52%) |
Feb 25, 2020 | 31.75 | 31.75 | 30.74 | 30.88 | 7,739 | -0.62(-1.98%) |
Feb 24, 2020 | 31.51 | 31.67 | 31.47 | 31.50 | 4,498 | -1.68(-5.05%) |
Feb 21, 2020 | 33.06 | 33.20 | 33.01 | 33.18 | 43,795 | -0.24(-0.73%) |
Feb 20, 2020 | 33.37 | 33.46 | 33.17 | 33.42 | 2,087 | -0.05(-0.15%) |
Feb 19, 2020 | 33.47 | 33.70 | 33.38 | 33.48 | 6,262 | +0.50(+1.52%) |
Feb 18, 2020 | 33.03 | 33.04 | 32.88 | 32.97 | 5,743 | +0.26(+0.78%) |
Feb 14, 2020 | 32.91 | 32.91 | 32.66 | 32.72 | 4,145 | -0.31(-0.93%) |
Feb 13, 2020 | 32.70 | 33.15 | 32.67 | 33.02 | 2,740 | -0.11(-0.34%) |
Feb 12, 2020 | 33.04 | 33.27 | 33.00 | 33.14 | 8,035 | +0.39(+1.19%) |
Feb 11, 2020 | 32.64 | 32.85 | 32.64 | 32.75 | 3,453 | +0.26(+0.80%) |
Feb 10, 2020 | 32.60 | 32.90 | 32.35 | 32.49 | 4,274 | +0.14(+0.45%) |
Feb 07, 2020 | 32.43 | 32.43 | 32.29 | 32.34 | 6,059 | -0.39(-1.20%) |
Feb 06, 2020 | 32.46 | 32.79 | 32.37 | 32.74 | 2,930 | +0.23(+0.71%) |
Feb 05, 2020 | 33.29 | 33.29 | 32.28 | 32.50 | 12,298 | -0.93(-2.78%) |
Feb 04, 2020 | 33.32 | 34.01 | 33.32 | 33.43 | 9,623 | +1.27(+3.95%) |
Feb 03, 2020 | 31.34 | 32.16 | 31.34 | 32.16 | 6,533 | +1.07(+3.43%) |
Jan 31, 2020 | 31.24 | 31.24 | 31.02 | 31.10 | 2,551 | -0.48(-1.53%) |
Jan 30, 2020 | 31.29 | 31.58 | 31.29 | 31.58 | 3,978 | +0.26(+0.82%) |
Jan 29, 2020 | 31.23 | 31.41 | 31.23 | 31.32 | 2,071 | +0.10(+0.33%) |
Jan 28, 2020 | 31.15 | 31.25 | 31.10 | 31.22 | 2,052 | +0.43(+1.40%) |
Jan 27, 2020 | 30.73 | 30.88 | 30.71 | 30.79 | 1,137 | -0.80(-2.52%) |
Jan 24, 2020 | 31.68 | 31.68 | 31.51 | 31.59 | 2,551 | -0.49(-1.52%) |
Jan 23, 2020 | 32.01 | 32.07 | 31.82 | 32.07 | 2,781 | -0.14(-0.42%) |
Jan 22, 2020 | 32.39 | 32.40 | 32.21 | 32.21 | 1,243 | +0.11(+0.34%) |
Jan 21, 2020 | 32.16 | 32.16 | 32.08 | 32.10 | 1,557 | -0.04(-0.12%) |
Jan 17, 2020 | 32.07 | 32.15 | 32.06 | 32.14 | 1,913 | +0.13(+0.41%) |
Jan 16, 2020 | 32.01 | 32.01 | 32.01 | 80 | +0.00(+0.00%) | |
Jan 15, 2020 | 32.13 | 32.13 | 32.01 | 32.01 | 945 | -0.38(-1.18%) |
Jan 14, 2020 | 32.41 | 32.46 | 32.37 | 32.39 | 2,221 | -0.01(-0.04%) |
Jan 13, 2020 | 31.98 | 32.40 | 31.98 | 32.40 | 8,369 | +0.58(+1.82%) |
Jan 10, 2020 | 31.86 | 31.89 | 31.82 | 31.82 | 12,330 | -0.21(-0.65%) |
Jan 09, 2020 | 32.05 | 32.05 | 31.96 | 32.03 | 849 | -0.03(-0.10%) |
Jan 08, 2020 | 31.75 | 32.06 | 31.75 | 32.06 | 524 | +0.16(+0.50%) |
Jan 07, 2020 | 31.97 | 31.97 | 31.79 | 31.90 | 4,005 | +0.14(+0.44%) |
Jan 06, 2020 | 31.48 | 31.77 | 31.48 | 31.77 | 1,809 | +0.02(+0.08%) |
Jan 03, 2020 | 31.88 | 31.88 | 31.74 | 31.74 | 212 | -0.49(-1.51%) |
Jan 02, 2020 | 32.09 | 32.23 | 31.92 | 32.23 | 1,667 | +0.45(+1.43%) |
Dec 31, 2019 | 31.72 | 31.77 | 31.72 | 31.77 | 2,338 | +0.14(+0.44%) |
Dec 30, 2019 | 31.77 | 31.77 | 31.63 | 31.63 | 758 | -0.36(-1.12%) |
Dec 27, 2019 | 32.08 | 32.08 | 31.95 | 31.99 | 1,700 | -0.02(-0.06%) |
Dec 26, 2019 | 31.86 | 32.03 | 31.86 | 32.01 | 1,566 | +0.16(+0.52%) |
Dec 24, 2019 | 32.01 | 32.01 | 31.79 | 31.84 | 5,208 | -0.21(-0.65%) |
Dec 23, 2019 | 32.00 | 32.05 | 32.00 | 32.05 | 1,766 | +0.02(+0.07%) |
Dec 20, 2019 | 32.12 | 32.12 | 32.03 | 32.03 | 2,444 | -0.09(-0.28%) |
Dec 19, 2019 | 32.05 | 32.18 | 32.05 | 32.12 | 3,910 | -0.06(-0.19%) |
Dec 18, 2019 | 32.08 | 32.21 | 32.01 | 32.18 | 21,608 | +0.06(+0.19%) |
Dec 17, 2019 | 32.13 | 32.17 | 32.03 | 32.12 | 4,261 | +0.01(+0.02%) |
Dec 16, 2019 | 32.02 | 32.15 | 32.02 | 32.11 | 2,282 | +0.24(+0.75%) |
Dec 13, 2019 | 31.91 | 31.91 | 31.85 | 31.87 | 1,807 | +0.07(+0.21%) |
Dec 12, 2019 | 31.80 | 31.86 | 31.61 | 31.80 | 1,962 | +0.41(+1.32%) |
Dec 11, 2019 | 31.22 | 31.39 | 31.18 | 31.39 | 2,557 | +0.25(+0.79%) |
Dec 10, 2019 | 31.04 | 31.17 | 31.04 | 31.14 | 1,691 | +0.00(+0.02%) |
Dec 09, 2019 | 31.35 | 31.35 | 31.14 | 31.14 | 5,851 | -0.28(-0.89%) |
Dec 06, 2019 | 31.42 | 31.42 | 31.34 | 31.42 | 1,287 | +0.23(+0.73%) |
Dec 05, 2019 | 31.19 | 31.23 | 31.18 | 31.19 | 1,543 | -0.10(-0.31%) |
Dec 04, 2019 | 31.27 | 31.35 | 31.24 | 31.29 | 17,651 | +0.34(+1.08%) |
Dec 03, 2019 | 30.77 | 30.95 | 30.76 | 30.95 | 685 | -0.07(-0.23%) |
Dec 02, 2019 | 31.06 | 31.06 | 30.97 | 31.02 | 746 | -0.17(-0.54%) |
Nov 29, 2019 | 31.33 | 31.33 | 31.18 | 31.19 | 1,930 | -0.47(-1.47%) |
Nov 27, 2019 | 31.60 | 31.65 | 31.60 | 31.65 | 321 | +0.09(+0.29%) |
Nov 26, 2019 | 31.49 | 31.56 | 31.49 | 31.56 | 1,077 | -0.11(-0.35%) |
Nov 25, 2019 | 31.52 | 31.67 | 31.52 | 31.67 | 1,782 | +0.24(+0.76%) |
Nov 22, 2019 | 31.44 | 31.45 | 31.39 | 31.44 | 2,252 | -0.02(-0.07%) |
Nov 21, 2019 | 31.46 | 31.46 | 31.46 | 31.46 | 556 | +0.16(+0.51%) |
Nov 20, 2019 | 31.53 | 31.54 | 31.27 | 31.30 | 33,163 | -0.50(-1.58%) |
Nov 19, 2019 | 31.78 | 31.80 | 31.78 | 31.80 | 508 | -0.02(-0.07%) |
Nov 18, 2019 | 31.90 | 31.90 | 31.80 | 31.83 | 4,317 | -0.23(-0.72%) |
Nov 15, 2019 | 32.06 | 32.06 | 32.06 | 32.06 | 429 | +0.14(+0.44%) |
Nov 14, 2019 | 32.02 | 32.02 | 31.91 | 31.92 | 1,073 | -0.27(-0.83%) |
Nov 13, 2019 | 32.17 | 32.30 | 32.17 | 32.18 | 4,234 | -0.28(-0.88%) |
Nov 12, 2019 | 32.43 | 32.53 | 32.43 | 32.47 | 7,702 | -0.03(-0.09%) |
Nov 11, 2019 | 32.49 | 32.49 | 32.49 | 32.49 | 387 | +0.05(+0.14%) |
Nov 08, 2019 | 32.34 | 32.45 | 32.34 | 32.45 | 13,406 | +0.11(+0.35%) |
Nov 07, 2019 | 32.34 | 32.47 | 32.34 | 32.34 | 1,811 | +0.38(+1.17%) |
Nov 06, 2019 | 32.30 | 32.30 | 31.96 | 31.96 | 22,699 | -0.32(-1.00%) |
Nov 05, 2019 | 32.34 | 32.34 | 32.25 | 32.28 | 732 | +0.15(+0.47%) |
Nov 04, 2019 | 32.12 | 32.22 | 32.12 | 32.13 | 3,457 | +0.30(+0.93%) |
Nov 01, 2019 | 31.76 | 31.84 | 31.76 | 31.84 | 1,608 | +0.51(+1.62%) |
Oct 31, 2019 | 31.34 | 31.37 | 31.26 | 31.33 | 2,121 | -0.56(-1.75%) |
Oct 30, 2019 | 31.71 | 31.89 | 31.70 | 31.89 | 2,110 | -0.09(-0.28%) |
Oct 29, 2019 | 32.08 | 32.08 | 31.97 | 31.97 | 2,507 | +0.06(+0.18%) |
Oct 28, 2019 | 31.81 | 31.92 | 31.81 | 31.92 | 2,390 | +0.41(+1.31%) |
Oct 25, 2019 | 31.33 | 31.50 | 31.33 | 31.50 | 1,716 | +0.35(+1.12%) |
Oct 24, 2019 | 31.29 | 31.29 | 31.16 | 31.16 | 647 | +0.27(+0.88%) |
Oct 23, 2019 | 30.76 | 30.88 | 30.76 | 30.88 | 415 | +0.01(+0.04%) |
Oct 22, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 202 | +0.09(+0.31%) |
Oct 21, 2019 | 30.78 | 30.78 | 30.78 | 30.78 | 261 | +0.20(+0.64%) |
Oct 18, 2019 | 30.58 | 30.58 | 30.58 | 30.58 | 214 | -0.19(-0.61%) |
Oct 17, 2019 | 30.87 | 30.87 | 30.77 | 30.77 | 1,856 | -0.03(-0.09%) |
Oct 16, 2019 | 30.55 | 30.80 | 30.55 | 30.80 | 594 | +0.29(+0.95%) |
Oct 15, 2019 | 30.56 | 30.56 | 30.51 | 30.51 | 5,748 | +0.55(+1.84%) |
Oct 14, 2019 | 29.97 | 29.97 | 29.92 | 29.96 | 696 | -0.19(-0.62%) |
Oct 11, 2019 | 29.81 | 30.18 | 29.81 | 30.14 | 6,006 | +0.88(+3.00%) |
Oct 10, 2019 | 29.37 | 29.37 | 29.27 | 29.27 | 11,193 | +0.23(+0.79%) |
Oct 09, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 194 | +0.22(+0.77%) |
Oct 08, 2019 | 28.69 | 28.85 | 28.69 | 28.81 | 2,657 | -0.22(-0.75%) |
Oct 07, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 290 | +0.06(+0.21%) |
Oct 04, 2019 | 28.79 | 28.97 | 28.79 | 28.97 | 429 | +0.14(+0.49%) |
Oct 03, 2019 | 28.79 | 28.83 | 28.79 | 28.83 | 2,572 | -0.07(-0.26%) |
Oct 02, 2019 | 29.23 | 29.23 | 28.88 | 28.90 | 10,329 | -1.05(-3.49%) |
Oct 01, 2019 | 29.95 | 29.95 | 29.95 | 80 | +0.00(+0.00%) | |
Sep 30, 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 205 | +0.09(+0.30%) |
Sep 27, 2019 | 29.87 | 30.00 | 29.86 | 29.86 | 1,930 | -0.08(-0.26%) |
Sep 26, 2019 | 29.85 | 29.94 | 29.84 | 29.94 | 3,196 | +0.10(+0.33%) |
Sep 25, 2019 | 29.69 | 29.84 | 29.69 | 29.84 | 1,757 | -0.01(-0.02%) |
Sep 24, 2019 | 30.09 | 30.09 | 29.81 | 29.84 | 3,827 | -0.25(-0.84%) |
Sep 23, 2019 | 30.16 | 30.16 | 30.09 | 30.10 | 6,108 | -0.11(-0.35%) |
Sep 20, 2019 | 30.22 | 30.33 | 30.20 | 30.20 | 648 | -0.19(-0.62%) |
Sep 19, 2019 | 30.55 | 30.55 | 30.39 | 30.39 | 3,519 | -0.09(-0.28%) |
Sep 18, 2019 | 30.37 | 30.51 | 30.37 | 30.48 | 2,109 | +0.09(+0.29%) |
Sep 17, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 280 | -0.25(-0.80%) |
Sep 16, 2019 | 30.77 | 30.77 | 30.63 | 30.63 | 3,397 | -0.38(-1.22%) |
Sep 13, 2019 | 30.91 | 31.10 | 30.91 | 31.01 | 4,217 | +0.35(+1.15%) |
Sep 12, 2019 | 30.66 | 30.66 | 30.66 | 30.66 | 191 | +0.12(+0.40%) |
Sep 11, 2019 | 30.43 | 30.54 | 30.40 | 30.54 | 1,418 | +0.40(+1.34%) |
Sep 10, 2019 | 30.02 | 30.22 | 30.02 | 30.13 | 3,540 | +0.22(+0.73%) |
Sep 09, 2019 | 29.97 | 29.97 | 29.88 | 29.91 | 2,224 | +0.57(+1.95%) |
Sep 06, 2019 | 29.34 | 29.34 | 29.34 | 297 | +0.00(+0.00%) | |
Sep 05, 2019 | 29.29 | 29.34 | 29.28 | 29.34 | 3,994 | +0.70(+2.46%) |
Sep 04, 2019 | 28.47 | 28.66 | 28.47 | 28.64 | 3,419 | +0.26(+0.91%) |
Sep 03, 2019 | 28.39 | 28.39 | 28.38 | 28.38 | 2,104 | +0.00(+0.02%) |
Aug 30, 2019 | 28.65 | 28.66 | 28.38 | 28.38 | 8,542 | +0.09(+0.31%) |
Aug 29, 2019 | 28.13 | 28.30 | 28.13 | 28.29 | 7,302 | +0.24(+0.86%) |
Aug 28, 2019 | 27.88 | 28.06 | 27.88 | 28.05 | 13,749 | +0.17(+0.63%) |
Aug 27, 2019 | 27.93 | 27.93 | 27.87 | 27.87 | 2,320 | +0.06(+0.20%) |
Aug 26, 2019 | 27.79 | 27.82 | 27.79 | 27.82 | 2,760 | +0.30(+1.08%) |
Aug 23, 2019 | 27.75 | 27.75 | 27.44 | 27.52 | 2,595 | -0.47(-1.67%) |
Aug 22, 2019 | 27.99 | 27.99 | 27.99 | 27.99 | 220 | +0.08(+0.27%) |
Aug 21, 2019 | 27.92 | 27.92 | 27.85 | 27.91 | 737 | +0.05(+0.18%) |
Aug 20, 2019 | 27.86 | 27.86 | 27.86 | 41 | +0.00(+0.00%) | |
Aug 19, 2019 | 27.89 | 27.98 | 27.86 | 27.86 | 7,810 | +0.16(+0.57%) |
Aug 16, 2019 | 27.48 | 27.71 | 27.44 | 27.71 | 21,301 | +0.41(+1.52%) |
Aug 15, 2019 | 27.50 | 27.50 | 27.29 | 27.29 | 891 | -0.31(-1.11%) |
Aug 14, 2019 | 27.97 | 27.97 | 27.60 | 27.60 | 2,289 | -0.86(-3.03%) |
Aug 13, 2019 | 28.07 | 28.56 | 28.07 | 28.46 | 3,026 | -0.21(-0.74%) |
Aug 12, 2019 | 28.68 | 28.68 | 28.68 | 116 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.63 | 28.72 | 28.63 | 28.68 | 7,136 | -0.24(-0.83%) |
Aug 08, 2019 | 28.74 | 28.92 | 28.74 | 28.92 | 294 | +0.53(+1.86%) |
Aug 07, 2019 | 28.39 | 28.39 | 28.39 | 28.39 | 409 | -0.14(-0.48%) |
Aug 06, 2019 | 28.45 | 28.53 | 28.45 | 28.53 | 374 | +0.35(+1.24%) |
Aug 05, 2019 | 28.47 | 28.47 | 28.18 | 28.18 | 1,336 | -0.43(-1.49%) |
Aug 02, 2019 | 28.76 | 28.76 | 28.60 | 28.60 | 324 | -0.53(-1.81%) |
Aug 01, 2019 | 29.17 | 29.17 | 29.09 | 29.13 | 869 | -0.56(-1.90%) |
Jul 31, 2019 | 29.80 | 29.80 | 29.68 | 29.70 | 1,564 | -0.14(-0.46%) |
Jul 30, 2019 | 29.81 | 29.83 | 29.80 | 29.83 | 910 | -0.25(-0.82%) |
Jul 29, 2019 | 30.07 | 30.08 | 30.06 | 30.08 | 1,998 | -0.14(-0.47%) |
Jul 26, 2019 | 30.19 | 30.33 | 30.19 | 30.22 | 1,081 | -0.14(-0.47%) |
Jul 25, 2019 | 30.65 | 30.65 | 30.33 | 30.37 | 5,365 | -0.80(-2.56%) |
Jul 24, 2019 | 31.11 | 31.17 | 31.11 | 31.16 | 2,993 | +0.31(+1.02%) |
Jul 23, 2019 | 30.83 | 30.86 | 30.83 | 30.85 | 859 | +0.49(+1.61%) |
Jul 22, 2019 | 30.41 | 30.45 | 30.36 | 30.36 | 858 | -0.01(-0.03%) |
Jul 19, 2019 | 30.37 | 30.37 | 30.37 | 30.37 | 756 | +0.08(+0.28%) |
Jul 18, 2019 | 30.19 | 30.29 | 30.18 | 30.29 | 1,004 | -0.14(-0.46%) |
Jul 17, 2019 | 30.47 | 30.47 | 30.36 | 30.43 | 1,455 | -0.12(-0.39%) |
Jul 16, 2019 | 30.49 | 30.55 | 30.49 | 30.55 | 296 | +0.00(+0.00%) |
Jul 15, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 560 | +0.44(+1.47%) |
Jul 12, 2019 | 30.10 | 30.10 | 30.10 | 76 | +0.00(+0.00%) | |
Jul 11, 2019 | 30.26 | 30.26 | 30.10 | 30.10 | 282 | -0.25(-0.84%) |
Jul 10, 2019 | 30.34 | 30.36 | 30.31 | 30.36 | 991 | +0.08(+0.26%) |
Jul 09, 2019 | 30.28 | 30.28 | 30.28 | 30.28 | 117 | -0.42(-1.36%) |
Jul 08, 2019 | 30.55 | 30.69 | 30.50 | 30.69 | 768 | -0.07(-0.24%) |
Jul 05, 2019 | 30.73 | 30.79 | 30.73 | 30.77 | 540 | +0.14(+0.45%) |
Jul 03, 2019 | 30.63 | 30.63 | 30.63 | 328 | +0.00(+0.00%) | |
Jul 02, 2019 | 30.63 | 30.63 | 30.63 | 30.63 | 216 | -0.26(-0.84%) |
Jul 01, 2019 | 30.89 | 30.89 | 30.89 | 30.89 | 668 | +0.46(+1.50%) |
Jun 28, 2019 | 30.43 | 30.43 | 30.43 | 71 | +0.00(+0.00%) | |
Jun 27, 2019 | 30.36 | 30.43 | 30.33 | 30.43 | 3,069 | +0.18(+0.60%) |
Jun 26, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 21,049 | +0.02(+0.06%) |
Jun 25, 2019 | 30.23 | 30.23 | 30.23 | 233 | +0.00(+0.00%) | |
Jun 24, 2019 | 30.13 | 30.32 | 30.13 | 30.23 | 1,169 | -0.01(-0.03%) |
Jun 21, 2019 | 30.13 | 30.24 | 30.13 | 30.24 | 4,974 | +0.14(+0.45%) |
Jun 20, 2019 | 30.45 | 30.45 | 30.10 | 30.10 | 2,568 | +0.12(+0.39%) |
Jun 19, 2019 | 29.94 | 29.99 | 29.94 | 29.99 | 975 | +0.10(+0.32%) |
Jun 18, 2019 | 29.68 | 29.93 | 29.68 | 29.89 | 3,998 | +0.48(+1.64%) |
Jun 17, 2019 | 29.32 | 29.41 | 29.32 | 29.41 | 1,184 | +0.19(+0.63%) |
Jun 14, 2019 | 29.41 | 29.41 | 29.18 | 29.22 | 5,947 | -0.32(-1.09%) |
Jun 13, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 168 | -0.36(-1.20%) |
Jun 12, 2019 | 29.90 | 29.90 | 29.90 | 31 | +0.00(+0.00%) | |
Jun 11, 2019 | 30.09 | 30.09 | 29.90 | 29.90 | 1,856 | +0.15(+0.49%) |
Jun 10, 2019 | 29.83 | 29.83 | 29.76 | 29.76 | 542 | +0.25(+0.83%) |
Jun 07, 2019 | 29.50 | 29.51 | 29.50 | 29.51 | 548 | +0.23(+0.80%) |
Jun 06, 2019 | 29.23 | 29.28 | 29.23 | 29.28 | 989 | -0.06(-0.21%) |
Jun 05, 2019 | 29.56 | 29.56 | 29.31 | 29.34 | 5,946 | -0.09(-0.30%) |
Jun 04, 2019 | 29.20 | 29.43 | 29.20 | 29.43 | 1,363 | +0.98(+3.45%) |
Jun 03, 2019 | 28.39 | 28.54 | 28.37 | 28.44 | 8,219 | +0.08(+0.29%) |
May 31, 2019 | 28.20 | 28.37 | 28.20 | 28.36 | 9,106 | -0.52(-1.79%) |
May 30, 2019 | 28.88 | 28.88 | 28.88 | 109 | +0.00(+0.00%) | |
May 29, 2019 | 28.99 | 28.99 | 28.86 | 28.88 | 1,358 | -0.14(-0.48%) |
May 28, 2019 | 29.43 | 29.43 | 29.01 | 29.02 | 2,124 | +0.36(+1.27%) |
May 24, 2019 | 28.66 | 28.67 | 28.65 | 28.66 | 15,580 | +0.24(+0.84%) |
May 23, 2019 | 28.43 | 28.43 | 28.42 | 28.42 | 675 | -0.38(-1.33%) |
May 22, 2019 | 29.07 | 29.07 | 28.80 | 28.80 | 2,114 | -0.37(-1.28%) |
May 21, 2019 | 29.17 | 29.17 | 29.17 | 29.17 | 549 | +0.11(+0.37%) |
May 20, 2019 | 29.04 | 29.11 | 28.98 | 29.07 | 10,070 | -0.32(-1.08%) |
May 17, 2019 | 29.38 | 29.38 | 29.38 | 29.38 | 438 | -0.48(-1.60%) |
May 16, 2019 | 29.76 | 29.86 | 29.76 | 29.86 | 1,695 | -0.09(-0.30%) |
May 15, 2019 | 29.37 | 29.98 | 29.28 | 29.95 | 5,831 | +0.16(+0.53%) |
May 14, 2019 | 29.70 | 29.79 | 29.70 | 29.79 | 4,714 | +0.43(+1.47%) |
May 13, 2019 | 29.64 | 29.64 | 29.35 | 29.36 | 5,638 | -0.72(-2.41%) |
May 10, 2019 | 29.97 | 30.14 | 29.77 | 30.09 | 2,304 | -0.19(-0.64%) |
May 09, 2019 | 30.22 | 30.35 | 30.09 | 30.28 | 6,983 | -0.62(-2.01%) |
May 08, 2019 | 30.90 | 30.90 | 30.87 | 30.90 | 713 | +0.00(+0.01%) |
May 07, 2019 | 31.21 | 31.21 | 30.90 | 30.90 | 1,272 | -0.64(-2.02%) |
May 06, 2019 | 31.21 | 31.53 | 31.21 | 31.53 | 965 | -0.61(-1.90%) |
May 03, 2019 | 32.02 | 32.14 | 32.02 | 32.14 | 329 | +0.29(+0.92%) |
May 02, 2019 | 31.89 | 31.99 | 31.78 | 31.85 | 1,847 | +0.09(+0.28%) |