Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.61 | 37.93 | 36.70 | 37.35 | 40,884 | -0.84(-2.20%) |
Apr 29, 2020 | 37.62 | 38.19 | 37.32 | 38.19 | 36,234 | +0.42(+1.11%) |
Apr 28, 2020 | 38.40 | 38.40 | 37.17 | 37.77 | 50,777 | -0.35(-0.92%) |
Apr 27, 2020 | 39.60 | 39.60 | 37.60 | 38.12 | 64,451 | -0.33(-0.85%) |
Apr 24, 2020 | 39.13 | 39.13 | 37.78 | 38.45 | 19,800 | -0.36(-0.93%) |
Apr 23, 2020 | 38.50 | 39.33 | 38.31 | 38.81 | 29,615 | +0.56(+1.46%) |
Apr 22, 2020 | 37.89 | 38.46 | 37.71 | 38.25 | 19,959 | +1.43(+3.88%) |
Apr 21, 2020 | 36.50 | 37.00 | 35.71 | 36.82 | 28,127 | -0.34(-0.93%) |
Apr 20, 2020 | 36.72 | 37.46 | 36.72 | 37.16 | 10,614 | +0.53(+1.46%) |
Apr 17, 2020 | 37.98 | 37.98 | 36.41 | 36.63 | 48,800 | -1.99(-5.15%) |
Apr 16, 2020 | 39.09 | 39.38 | 38.00 | 38.62 | 28,956 | -0.36(-0.92%) |
Apr 15, 2020 | 39.34 | 39.34 | 38.52 | 38.98 | 25,991 | -1.20(-2.99%) |
Apr 14, 2020 | 40.00 | 40.44 | 39.25 | 40.18 | 32,606 | +0.71(+1.80%) |
Apr 13, 2020 | 38.32 | 39.50 | 37.86 | 39.47 | 40,108 | +1.20(+3.14%) |
Apr 09, 2020 | 38.00 | 38.53 | 37.36 | 38.27 | 31,000 | +2.27(+6.31%) |
Apr 08, 2020 | 36.03 | 36.58 | 35.86 | 36.00 | 21,127 | +0.06(+0.17%) |
Apr 07, 2020 | 37.88 | 37.88 | 35.35 | 35.94 | 49,591 | -1.44(-3.85%) |
Apr 06, 2020 | 36.00 | 37.38 | 35.50 | 37.38 | 41,332 | +2.30(+6.56%) |
Apr 03, 2020 | 34.76 | 35.21 | 34.40 | 35.08 | 36,600 | +0.84(+2.45%) |
Apr 02, 2020 | 33.71 | 34.25 | 33.32 | 34.24 | 7,973 | +1.62(+4.97%) |
Apr 01, 2020 | 32.50 | 32.82 | 32.36 | 32.62 | 16,470 | +0.14(+0.43%) |
Mar 31, 2020 | 34.07 | 34.07 | 32.25 | 32.48 | 19,336 | -1.80(-5.25%) |
Mar 30, 2020 | 34.50 | 34.80 | 33.89 | 34.28 | 12,981 | -0.69(-1.98%) |
Mar 27, 2020 | 35.12 | 36.00 | 34.50 | 34.97 | 19,900 | -0.15(-0.43%) |
Mar 26, 2020 | 36.04 | 36.18 | 34.50 | 35.12 | 44,795 | +0.34(+0.98%) |
Mar 25, 2020 | 34.00 | 36.10 | 34.00 | 34.78 | 138,560 | +0.01(+0.04%) |
Mar 24, 2020 | 34.99 | 35.67 | 33.80 | 34.77 | 41,193 | +3.11(+9.82%) |
Mar 23, 2020 | 29.64 | 31.92 | 29.64 | 31.66 | 42,675 | +2.94(+10.24%) |
Mar 20, 2020 | 28.77 | 29.25 | 28.06 | 28.72 | 24,000 | +0.71(+2.53%) |
Mar 19, 2020 | 28.02 | 28.59 | 27.52 | 28.01 | 45,844 | -0.76(-2.63%) |
Mar 18, 2020 | 29.09 | 29.89 | 27.59 | 28.76 | 69,011 | -1.53(-5.04%) |
Mar 17, 2020 | 29.97 | 31.25 | 28.54 | 30.29 | 44,518 | -0.61(-1.97%) |
Mar 16, 2020 | 25.90 | 31.87 | 25.60 | 30.90 | 258,246 | +1.14(+3.83%) |
Mar 13, 2020 | 32.24 | 32.24 | 29.16 | 29.76 | 101,100 | -1.94(-6.12%) |
Mar 12, 2020 | 33.16 | 33.39 | 31.35 | 31.70 | 113,890 | -2.67(-7.77%) |
Mar 11, 2020 | 35.22 | 35.45 | 34.23 | 34.37 | 32,511 | -0.21(-0.61%) |
Mar 10, 2020 | 36.78 | 36.78 | 34.58 | 34.58 | 33,064 | -1.66(-4.58%) |
Mar 09, 2020 | 36.42 | 36.50 | 35.46 | 36.24 | 59,083 | +0.13(+0.37%) |
Mar 06, 2020 | 37.00 | 37.00 | 34.63 | 36.11 | 44,200 | -0.26(-0.71%) |
Mar 05, 2020 | 35.50 | 36.60 | 35.36 | 36.37 | 14,044 | +1.12(+3.17%) |
Mar 04, 2020 | 35.33 | 35.33 | 34.55 | 35.25 | 68,626 | +0.59(+1.70%) |
Mar 03, 2020 | 33.43 | 35.18 | 33.39 | 34.66 | 24,990 | +1.97(+6.03%) |
Mar 02, 2020 | 33.08 | 33.30 | 32.68 | 32.69 | 38,099 | +0.29(+0.89%) |
Feb 28, 2020 | 34.24 | 34.27 | 31.81 | 32.40 | 71,600 | -2.60(-7.43%) |
Feb 27, 2020 | 35.81 | 35.95 | 35.00 | 35.00 | 22,808 | -0.16(-0.45%) |
Feb 26, 2020 | 35.04 | 35.53 | 34.56 | 35.16 | 19,024 | +0.32(+0.92%) |
Feb 25, 2020 | 35.68 | 36.24 | 34.77 | 34.84 | 59,952 | -1.22(-3.38%) |
Feb 24, 2020 | 37.00 | 37.02 | 35.70 | 36.06 | 65,498 | +0.68(+1.92%) |
Feb 21, 2020 | 35.20 | 35.61 | 35.16 | 35.38 | 41,000 | +1.05(+3.06%) |
Feb 20, 2020 | 34.21 | 34.53 | 34.21 | 34.33 | 23,542 | +0.14(+0.41%) |
Feb 19, 2020 | 33.99 | 34.20 | 33.79 | 34.19 | 17,201 | +0.47(+1.39%) |
Feb 18, 2020 | 33.30 | 33.84 | 33.19 | 33.72 | 25,216 | +0.79(+2.38%) |
Feb 14, 2020 | 32.77 | 32.96 | 32.77 | 32.93 | 4,400 | +0.27(+0.84%) |
Feb 13, 2020 | 32.49 | 32.78 | 32.49 | 32.66 | 17,220 | +0.41(+1.27%) |
Feb 12, 2020 | 32.22 | 32.40 | 32.13 | 32.25 | 16,125 | -0.15(-0.46%) |
Feb 11, 2020 | 32.53 | 32.58 | 32.24 | 32.40 | 6,075 | -0.19(-0.57%) |
Feb 10, 2020 | 32.51 | 32.73 | 32.51 | 32.59 | 6,170 | +0.12(+0.36%) |
Feb 07, 2020 | 32.38 | 32.60 | 32.31 | 32.47 | 6,600 | +0.16(+0.50%) |
Feb 06, 2020 | 32.22 | 32.35 | 32.16 | 32.31 | 11,484 | +0.34(+1.06%) |
Feb 05, 2020 | 31.82 | 32.07 | 31.78 | 31.97 | 19,830 | +0.13(+0.41%) |
Feb 04, 2020 | 32.06 | 32.06 | 31.66 | 31.84 | 18,523 | -0.93(-2.84%) |
Feb 03, 2020 | 32.99 | 32.99 | 32.51 | 32.77 | 13,837 | -0.40(-1.21%) |
Jan 31, 2020 | 32.90 | 33.29 | 32.90 | 33.17 | 21,500 | +0.36(+1.10%) |
Jan 30, 2020 | 33.01 | 33.14 | 32.81 | 32.81 | 15,003 | +0.03(+0.09%) |
Jan 29, 2020 | 32.34 | 32.93 | 32.34 | 32.78 | 8,175 | +0.29(+0.89%) |
Jan 28, 2020 | 32.87 | 32.91 | 32.41 | 32.49 | 24,782 | -0.51(-1.55%) |
Jan 27, 2020 | 32.99 | 33.09 | 32.80 | 33.00 | 14,749 | +0.55(+1.69%) |
Jan 24, 2020 | 32.16 | 32.84 | 32.16 | 32.45 | 3,000 | +0.16(+0.49%) |
Jan 23, 2020 | 31.88 | 32.66 | 31.88 | 32.29 | 8,215 | +0.14(+0.43%) |
Jan 22, 2020 | 31.90 | 32.31 | 31.90 | 32.15 | 4,994 | +0.42(+1.34%) |
Jan 21, 2020 | 31.69 | 32.24 | 31.54 | 31.73 | 8,373 | -0.40(-1.25%) |
Jan 17, 2020 | 31.85 | 32.25 | 31.85 | 32.13 | 10,300 | +0.38(+1.19%) |
Jan 16, 2020 | 31.78 | 31.88 | 31.63 | 31.75 | 13,837 | -0.19(-0.58%) |
Jan 15, 2020 | 31.82 | 32.10 | 31.62 | 31.94 | 25,350 | +0.33(+1.04%) |
Jan 14, 2020 | 31.49 | 31.71 | 31.04 | 31.61 | 16,015 | -0.11(-0.35%) |
Jan 13, 2020 | 31.92 | 31.92 | 31.68 | 31.72 | 9,238 | -0.33(-1.03%) |
Jan 10, 2020 | 31.86 | 32.05 | 31.86 | 32.05 | 3,100 | +0.23(+0.72%) |
Jan 09, 2020 | 31.69 | 31.99 | 31.52 | 31.82 | 13,815 | -0.41(-1.27%) |
Jan 08, 2020 | 32.90 | 32.90 | 31.74 | 32.23 | 33,535 | -0.45(-1.38%) |
Jan 07, 2020 | 32.55 | 32.89 | 31.90 | 32.68 | 17,661 | +0.18(+0.55%) |
Jan 06, 2020 | 33.01 | 33.01 | 32.30 | 32.50 | 92,270 | +0.70(+2.20%) |
Jan 03, 2020 | 31.70 | 31.92 | 31.63 | 31.80 | 30,800 | +0.84(+2.71%) |
Jan 02, 2020 | 30.83 | 31.07 | 30.74 | 30.96 | 10,916 | +0.38(+1.24%) |
Dec 31, 2019 | 30.61 | 30.83 | 30.19 | 30.58 | 9,100 | +0.24(+0.79%) |
Dec 30, 2019 | 30.40 | 30.59 | 30.34 | 30.34 | 8,539 | -0.13(-0.43%) |
Dec 27, 2019 | 30.40 | 30.62 | 30.27 | 30.47 | 8,000 | -0.03(-0.09%) |
Dec 26, 2019 | 30.01 | 30.64 | 29.78 | 30.50 | 18,850 | +0.56(+1.86%) |
Dec 24, 2019 | 29.52 | 29.98 | 29.52 | 29.94 | 18,900 | +0.53(+1.81%) |
Dec 23, 2019 | 29.00 | 29.50 | 28.65 | 29.41 | 15,856 | +0.41(+1.43%) |
Dec 20, 2019 | 28.84 | 29.06 | 28.84 | 28.99 | 2,500 | -0.04(-0.14%) |
Dec 19, 2019 | 28.99 | 29.15 | 28.93 | 29.04 | 3,054 | +0.13(+0.44%) |
Dec 18, 2019 | 28.78 | 29.01 | 28.78 | 28.91 | 6,602 | -0.06(-0.20%) |
Dec 17, 2019 | 28.82 | 29.00 | 28.82 | 28.97 | 8,162 | -0.11(-0.39%) |
Dec 16, 2019 | 28.93 | 29.20 | 28.80 | 29.08 | 4,220 | +0.09(+0.31%) |
Dec 13, 2019 | 28.69 | 29.03 | 28.69 | 28.99 | 5,600 | +0.23(+0.81%) |
Dec 12, 2019 | 29.20 | 29.43 | 28.51 | 28.76 | 4,036 | -0.20(-0.70%) |
Dec 11, 2019 | 28.77 | 29.17 | 28.71 | 28.96 | 5,857 | +0.54(+1.89%) |
Dec 10, 2019 | 28.53 | 28.60 | 28.36 | 28.42 | 5,065 | +0.01(+0.04%) |
Dec 09, 2019 | 28.37 | 28.41 | 28.32 | 28.41 | 6,052 | +0.00(+0.00%) |
Dec 06, 2019 | 28.59 | 28.59 | 28.31 | 28.41 | 10,100 | -0.57(-1.98%) |
Dec 05, 2019 | 28.91 | 29.13 | 28.91 | 28.98 | 3,635 | -0.09(-0.30%) |
Dec 04, 2019 | 29.06 | 29.07 | 28.82 | 29.07 | 5,640 | +0.01(+0.03%) |
Dec 03, 2019 | 28.92 | 29.46 | 28.92 | 29.06 | 8,793 | +0.53(+1.86%) |
Dec 02, 2019 | 28.50 | 28.66 | 28.40 | 28.53 | 4,502 | -0.15(-0.52%) |
Nov 29, 2019 | 28.30 | 28.97 | 27.19 | 28.68 | 14,100 | +0.46(+1.65%) |
Nov 27, 2019 | 28.24 | 28.24 | 27.60 | 28.22 | 5,900 | -0.30(-1.07%) |
Nov 26, 2019 | 28.07 | 28.52 | 28.07 | 28.52 | 9,710 | +0.35(+1.24%) |
Nov 25, 2019 | 27.62 | 28.44 | 27.00 | 28.17 | 15,268 | -0.36(-1.26%) |
Nov 22, 2019 | 28.67 | 28.68 | 28.41 | 28.53 | 1,700 | -0.11(-0.37%) |
Nov 21, 2019 | 28.85 | 28.85 | 28.64 | 28.64 | 2,150 | -0.30(-1.02%) |
Nov 20, 2019 | 29.00 | 29.00 | 28.75 | 28.93 | 662 | -0.04(-0.13%) |
Nov 19, 2019 | 28.71 | 29.02 | 28.71 | 28.97 | 4,717 | +0.05(+0.17%) |
Nov 18, 2019 | 28.86 | 28.99 | 28.70 | 28.92 | 5,369 | +0.17(+0.61%) |
Nov 15, 2019 | 28.77 | 28.82 | 28.58 | 28.75 | 3,600 | -0.12(-0.43%) |
Nov 14, 2019 | 28.78 | 29.01 | 28.78 | 28.87 | 1,303 | +0.26(+0.92%) |
Nov 13, 2019 | 28.68 | 28.68 | 28.47 | 28.61 | 7,987 | +0.22(+0.76%) |
Nov 12, 2019 | 28.16 | 28.53 | 27.88 | 28.39 | 9,221 | +0.10(+0.35%) |
Nov 11, 2019 | 28.41 | 28.44 | 28.02 | 28.29 | 6,646 | -0.12(-0.42%) |
Nov 08, 2019 | 28.39 | 28.72 | 28.39 | 28.41 | 18,600 | -0.38(-1.33%) |
Nov 07, 2019 | 29.50 | 29.50 | 28.47 | 28.79 | 8,852 | -0.96(-3.22%) |
Nov 06, 2019 | 29.53 | 29.80 | 29.52 | 29.75 | 6,848 | +0.26(+0.89%) |
Nov 05, 2019 | 29.80 | 29.80 | 29.31 | 29.49 | 11,913 | -0.94(-3.10%) |
Nov 04, 2019 | 30.65 | 30.65 | 30.29 | 30.43 | 13,462 | -0.20(-0.66%) |
Nov 01, 2019 | 30.62 | 30.66 | 30.37 | 30.63 | 5,300 | +0.08(+0.25%) |
Oct 31, 2019 | 30.28 | 30.72 | 30.28 | 30.56 | 5,874 | +0.70(+2.33%) |
Oct 30, 2019 | 29.67 | 29.99 | 29.67 | 29.86 | 7,052 | +0.19(+0.62%) |
Oct 29, 2019 | 29.73 | 29.81 | 29.50 | 29.67 | 4,786 | -0.14(-0.47%) |
Oct 28, 2019 | 30.18 | 30.23 | 29.72 | 29.82 | 3,535 | -0.53(-1.74%) |
Oct 25, 2019 | 30.66 | 30.70 | 30.15 | 30.34 | 7,100 | +0.14(+0.48%) |
Oct 24, 2019 | 30.08 | 30.35 | 30.08 | 30.20 | 5,099 | +0.37(+1.24%) |
Oct 23, 2019 | 29.72 | 29.94 | 29.72 | 29.83 | 5,428 | +0.17(+0.58%) |
Oct 22, 2019 | 29.52 | 29.66 | 29.41 | 29.66 | 4,560 | +0.15(+0.50%) |
Oct 21, 2019 | 29.79 | 29.89 | 29.44 | 29.51 | 7,823 | -0.29(-0.97%) |
Oct 18, 2019 | 29.70 | 29.93 | 29.65 | 29.80 | 6,500 | -0.02(-0.05%) |
Oct 17, 2019 | 29.75 | 29.97 | 29.72 | 29.82 | 5,245 | +0.04(+0.13%) |
Oct 16, 2019 | 29.58 | 29.80 | 29.58 | 29.78 | 5,441 | +0.36(+1.22%) |
Oct 15, 2019 | 29.75 | 29.75 | 29.26 | 29.42 | 6,750 | -0.45(-1.51%) |
Oct 14, 2019 | 29.68 | 29.94 | 29.68 | 29.87 | 4,215 | +0.24(+0.81%) |
Oct 11, 2019 | 29.50 | 29.65 | 29.17 | 29.63 | 21,300 | -0.37(-1.22%) |
Oct 10, 2019 | 29.97 | 30.18 | 29.86 | 30.00 | 12,423 | -0.56(-1.82%) |
Oct 09, 2019 | 30.69 | 30.69 | 30.44 | 30.55 | 3,765 | +0.02(+0.07%) |
Oct 08, 2019 | 30.58 | 30.59 | 30.21 | 30.53 | 13,178 | +0.58(+1.93%) |
Oct 07, 2019 | 30.28 | 30.36 | 29.81 | 29.95 | 4,569 | -0.46(-1.51%) |
Oct 04, 2019 | 30.20 | 30.55 | 30.20 | 30.41 | 5,800 | -0.07(-0.22%) |
Oct 03, 2019 | 30.35 | 31.36 | 30.32 | 30.48 | 7,397 | +0.16(+0.52%) |
Oct 02, 2019 | 30.00 | 30.46 | 29.92 | 30.32 | 13,564 | +0.82(+2.78%) |
Oct 01, 2019 | 28.78 | 29.75 | 28.77 | 29.50 | 39,565 | +0.25(+0.86%) |
Sep 30, 2019 | 29.74 | 29.74 | 28.70 | 29.25 | 28,572 | -0.92(-3.06%) |
Sep 27, 2019 | 30.00 | 30.35 | 29.85 | 30.17 | 16,400 | -0.30(-0.98%) |
Sep 26, 2019 | 30.75 | 30.82 | 30.47 | 30.47 | 6,482 | +0.00(+0.01%) |
Sep 25, 2019 | 31.44 | 31.46 | 30.40 | 30.46 | 6,957 | -1.22(-3.87%) |
Sep 24, 2019 | 31.20 | 31.79 | 31.08 | 31.69 | 14,178 | +0.30(+0.96%) |
Sep 23, 2019 | 31.04 | 31.44 | 31.03 | 31.39 | 5,438 | +0.37(+1.18%) |
Sep 20, 2019 | 30.49 | 31.02 | 30.31 | 31.02 | 10,000 | +0.76(+2.52%) |
Sep 19, 2019 | 30.50 | 30.50 | 30.21 | 30.26 | 4,199 | +0.25(+0.84%) |
Sep 18, 2019 | 30.51 | 30.75 | 29.11 | 30.01 | 15,711 | -0.41(-1.35%) |
Sep 17, 2019 | 30.35 | 30.66 | 29.71 | 30.42 | 4,106 | +0.14(+0.46%) |
Sep 16, 2019 | 30.40 | 30.60 | 30.15 | 30.28 | 11,128 | +0.50(+1.68%) |
Sep 13, 2019 | 30.32 | 30.57 | 29.70 | 29.78 | 17,500 | -0.47(-1.55%) |
Sep 12, 2019 | 30.99 | 31.02 | 30.25 | 30.25 | 9,804 | +0.04(+0.14%) |
Sep 11, 2019 | 29.78 | 30.30 | 29.78 | 30.21 | 11,806 | +0.43(+1.44%) |
Sep 10, 2019 | 30.17 | 30.36 | 29.78 | 29.78 | 50,344 | -0.68(-2.23%) |
Sep 09, 2019 | 30.60 | 30.72 | 30.26 | 30.46 | 40,342 | -0.14(-0.47%) |
Sep 06, 2019 | 31.15 | 31.48 | 30.51 | 30.60 | 54,900 | -0.49(-1.56%) |
Sep 05, 2019 | 31.81 | 31.85 | 30.54 | 31.09 | 74,780 | -1.50(-4.61%) |
Sep 04, 2019 | 32.20 | 32.65 | 32.20 | 32.59 | 13,066 | +0.38(+1.19%) |
Sep 03, 2019 | 31.76 | 32.37 | 31.76 | 32.21 | 18,817 | +0.61(+1.93%) |
Aug 30, 2019 | 31.35 | 31.63 | 31.20 | 31.60 | 9,600 | +0.16(+0.52%) |
Aug 29, 2019 | 32.15 | 32.15 | 31.13 | 31.44 | 15,949 | -0.51(-1.58%) |
Aug 28, 2019 | 32.00 | 32.20 | 31.71 | 31.94 | 21,610 | -0.13(-0.40%) |
Aug 27, 2019 | 31.58 | 32.14 | 31.55 | 32.07 | 18,959 | +0.55(+1.76%) |
Aug 26, 2019 | 31.75 | 31.89 | 31.23 | 31.52 | 22,735 | +0.00(+0.02%) |
Aug 23, 2019 | 30.66 | 31.59 | 30.54 | 31.51 | 26,100 | +1.10(+3.63%) |
Aug 22, 2019 | 30.50 | 30.59 | 30.32 | 30.41 | 11,523 | -0.14(-0.45%) |
Aug 21, 2019 | 30.60 | 30.71 | 30.38 | 30.54 | 23,506 | -0.14(-0.46%) |
Aug 20, 2019 | 30.46 | 30.81 | 30.46 | 30.68 | 14,620 | +0.42(+1.39%) |
Aug 19, 2019 | 30.30 | 30.58 | 30.20 | 30.27 | 34,774 | -0.70(-2.27%) |
Aug 16, 2019 | 31.04 | 31.18 | 30.59 | 30.97 | 13,800 | -0.35(-1.13%) |
Aug 15, 2019 | 31.19 | 31.49 | 30.89 | 31.32 | 17,608 | +0.34(+1.10%) |
Aug 14, 2019 | 31.75 | 31.75 | 29.94 | 30.98 | 92,384 | +0.41(+1.34%) |
Aug 13, 2019 | 31.30 | 31.30 | 29.59 | 30.57 | 94,223 | -0.30(-0.97%) |
Aug 12, 2019 | 30.50 | 31.15 | 30.50 | 30.87 | 38,951 | +0.57(+1.88%) |
Aug 09, 2019 | 30.54 | 30.73 | 30.29 | 30.30 | 12,800 | -0.30(-0.97%) |
Aug 08, 2019 | 30.37 | 30.76 | 30.15 | 30.60 | 31,002 | +0.29(+0.95%) |
Aug 07, 2019 | 30.09 | 30.91 | 30.09 | 30.31 | 49,404 | +0.85(+2.88%) |
Aug 06, 2019 | 29.18 | 29.50 | 29.07 | 29.46 | 37,362 | +0.47(+1.62%) |
Aug 05, 2019 | 28.93 | 29.38 | 28.75 | 28.99 | 93,853 | +0.83(+2.95%) |
Aug 02, 2019 | 28.15 | 28.48 | 28.00 | 28.16 | 9,000 | -0.26(-0.91%) |
Aug 01, 2019 | 26.78 | 28.42 | 26.67 | 28.42 | 30,500 | +1.23(+4.52%) |
Jul 31, 2019 | 28.02 | 28.02 | 27.15 | 27.19 | 22,906 | -0.72(-2.58%) |
Jul 30, 2019 | 27.89 | 27.91 | 27.65 | 27.91 | 10,220 | +0.25(+0.90%) |
Jul 29, 2019 | 27.41 | 27.79 | 27.37 | 27.66 | 30,019 | +0.33(+1.20%) |
Jul 26, 2019 | 27.73 | 27.73 | 27.31 | 27.33 | 14,200 | +0.10(+0.38%) |
Jul 25, 2019 | 27.54 | 27.57 | 27.11 | 27.23 | 13,809 | -0.41(-1.48%) |
Jul 24, 2019 | 27.61 | 27.77 | 27.51 | 27.64 | 7,643 | +0.19(+0.69%) |
Jul 23, 2019 | 27.59 | 27.80 | 27.42 | 27.45 | 11,865 | -0.22(-0.80%) |
Jul 22, 2019 | 27.67 | 27.80 | 27.62 | 27.67 | 10,652 | -0.12(-0.43%) |
Jul 19, 2019 | 28.21 | 28.33 | 27.53 | 27.79 | 20,900 | -0.68(-2.39%) |
Jul 18, 2019 | 27.36 | 28.57 | 27.36 | 28.47 | 16,781 | +0.74(+2.67%) |
Jul 17, 2019 | 27.10 | 27.73 | 27.02 | 27.73 | 19,700 | +0.89(+3.30%) |
Jul 16, 2019 | 27.06 | 27.26 | 26.79 | 26.84 | 10,939 | -0.48(-1.76%) |
Jul 15, 2019 | 27.23 | 27.32 | 27.04 | 27.32 | 17,655 | -0.02(-0.06%) |
Jul 12, 2019 | 27.10 | 27.40 | 26.92 | 27.34 | 12,200 | +0.33(+1.22%) |
Jul 11, 2019 | 27.43 | 27.43 | 27.00 | 27.01 | 22,526 | -0.42(-1.53%) |
Jul 10, 2019 | 27.06 | 27.43 | 26.80 | 27.43 | 23,735 | +0.83(+3.13%) |
Jul 09, 2019 | 26.48 | 26.74 | 26.35 | 26.60 | 8,014 | +0.12(+0.46%) |
Jul 08, 2019 | 26.80 | 26.80 | 26.48 | 26.48 | 13,143 | -0.27(-1.01%) |
Jul 05, 2019 | 26.49 | 26.88 | 26.19 | 26.75 | 26,200 | -0.63(-2.29%) |
Jul 03, 2019 | 27.34 | 27.54 | 27.10 | 27.38 | 14,700 | +0.12(+0.44%) |
Jul 02, 2019 | 26.52 | 27.37 | 26.43 | 27.25 | 20,255 | +1.15(+4.42%) |
Jul 01, 2019 | 26.72 | 26.72 | 26.02 | 26.10 | 33,120 | -1.15(-4.21%) |
Jun 28, 2019 | 27.54 | 27.54 | 26.89 | 27.25 | 29,100 | +0.23(+0.84%) |
Jun 27, 2019 | 27.00 | 27.09 | 26.79 | 27.02 | 44,209 | -0.03(-0.11%) |
Jun 26, 2019 | 27.06 | 27.23 | 26.85 | 27.05 | 36,063 | -0.50(-1.83%) |
Jun 25, 2019 | 27.82 | 27.98 | 27.13 | 27.55 | 38,856 | +0.14(+0.52%) |
Jun 24, 2019 | 26.99 | 27.44 | 26.89 | 27.41 | 24,824 | +0.73(+2.74%) |
Jun 21, 2019 | 26.43 | 27.00 | 26.37 | 26.68 | 30,800 | +0.30(+1.14%) |
Jun 20, 2019 | 26.13 | 26.50 | 26.01 | 26.38 | 59,189 | +1.14(+4.53%) |
Jun 19, 2019 | 24.64 | 25.24 | 24.64 | 25.24 | 2,843 | +0.29(+1.15%) |
Jun 18, 2019 | 25.02 | 25.17 | 24.70 | 24.95 | 7,734 | +0.31(+1.26%) |
Jun 17, 2019 | 24.60 | 24.76 | 24.53 | 24.64 | 10,702 | -0.09(-0.35%) |
Jun 14, 2019 | 24.90 | 25.09 | 24.60 | 24.73 | 20,200 | -0.06(-0.24%) |
Jun 13, 2019 | 24.44 | 24.79 | 24.40 | 24.79 | 5,978 | +0.41(+1.66%) |
Jun 12, 2019 | 24.35 | 24.52 | 24.30 | 24.38 | 4,541 | +0.19(+0.79%) |
Jun 11, 2019 | 24.20 | 24.26 | 24.07 | 24.19 | 6,152 | -0.03(-0.12%) |
Jun 10, 2019 | 24.20 | 24.29 | 24.13 | 24.22 | 12,755 | -0.44(-1.78%) |
Jun 07, 2019 | 24.87 | 24.89 | 24.63 | 24.66 | 29,900 | +0.23(+0.95%) |
Jun 06, 2019 | 24.44 | 24.67 | 24.30 | 24.43 | 11,045 | +0.21(+0.86%) |
Jun 05, 2019 | 24.58 | 24.65 | 24.15 | 24.22 | 10,578 | -0.01(-0.05%) |
Jun 04, 2019 | 24.07 | 24.33 | 23.94 | 24.23 | 17,118 | +0.07(+0.31%) |
Jun 03, 2019 | 23.72 | 24.28 | 23.70 | 24.16 | 18,977 | +0.67(+2.85%) |
May 31, 2019 | 23.33 | 23.50 | 23.13 | 23.49 | 10,900 | +0.63(+2.75%) |
May 30, 2019 | 22.65 | 22.96 | 22.65 | 22.86 | 10,463 | +0.27(+1.18%) |
May 29, 2019 | 22.63 | 22.71 | 22.50 | 22.59 | 4,388 | +0.04(+0.19%) |
May 28, 2019 | 22.50 | 22.56 | 22.40 | 22.55 | 5,588 | -0.19(-0.84%) |
May 24, 2019 | 22.56 | 22.74 | 22.56 | 22.74 | 1,600 | +0.02(+0.09%) |
May 23, 2019 | 22.60 | 22.80 | 22.60 | 22.72 | 4,401 | +0.33(+1.47%) |
May 22, 2019 | 22.35 | 22.45 | 22.28 | 22.39 | 5,614 | +0.05(+0.20%) |
May 21, 2019 | 22.24 | 22.40 | 22.24 | 22.34 | 5,747 | -0.19(-0.82%) |
May 20, 2019 | 22.50 | 22.53 | 22.36 | 22.53 | 5,732 | -0.01(-0.05%) |
May 17, 2019 | 22.58 | 22.61 | 22.40 | 22.54 | 13,800 | -0.31(-1.35%) |
May 16, 2019 | 23.00 | 23.04 | 22.67 | 22.85 | 9,605 | -0.31(-1.34%) |
May 15, 2019 | 23.42 | 23.42 | 23.09 | 23.16 | 6,931 | -0.00(-0.02%) |
May 14, 2019 | 23.38 | 23.38 | 23.05 | 23.16 | 11,873 | -0.13(-0.54%) |
May 13, 2019 | 22.92 | 23.44 | 22.80 | 23.29 | 23,647 | +0.44(+1.93%) |
May 10, 2019 | 22.83 | 22.94 | 22.71 | 22.85 | 1,700 | +0.07(+0.31%) |
May 09, 2019 | 22.64 | 22.90 | 22.64 | 22.78 | 7,122 | +0.14(+0.63%) |
May 08, 2019 | 22.93 | 22.93 | 22.64 | 22.64 | 4,114 | -0.17(-0.74%) |
May 07, 2019 | 22.74 | 22.84 | 22.68 | 22.80 | 8,136 | +0.14(+0.61%) |
May 06, 2019 | 22.54 | 22.72 | 22.54 | 22.67 | 13,021 | +0.09(+0.38%) |
May 03, 2019 | 22.41 | 22.73 | 22.41 | 22.58 | 7,800 | +0.22(+0.98%) |
May 02, 2019 | 22.26 | 22.36 | 22.17 | 22.36 | 5,867 | -0.14(-0.63%) |