Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.51 | 24.08 | 22.94 | 23.26 | 502,274 | -0.92(-3.81%) |
Apr 29, 2020 | 23.96 | 24.77 | 22.99 | 24.18 | 434,209 | +0.91(+3.93%) |
Apr 28, 2020 | 23.44 | 23.73 | 23.00 | 23.27 | 372,691 | +0.43(+1.87%) |
Apr 27, 2020 | 21.90 | 23.11 | 21.77 | 22.84 | 277,429 | +1.14(+5.25%) |
Apr 24, 2020 | 22.13 | 22.34 | 21.43 | 21.70 | 309,108 | -0.29(-1.31%) |
Apr 23, 2020 | 21.54 | 22.36 | 21.17 | 21.99 | 473,394 | +0.69(+3.23%) |
Apr 22, 2020 | 21.72 | 21.98 | 20.35 | 21.30 | 485,821 | +0.13(+0.62%) |
Apr 21, 2020 | 20.72 | 21.53 | 20.53 | 21.17 | 295,563 | -0.25(-1.18%) |
Apr 20, 2020 | 20.97 | 21.93 | 20.97 | 21.43 | 381,239 | -0.07(-0.32%) |
Apr 17, 2020 | 21.20 | 21.90 | 20.98 | 21.50 | 504,183 | +1.10(+5.37%) |
Apr 16, 2020 | 21.03 | 21.57 | 20.00 | 20.40 | 599,825 | -0.84(-3.93%) |
Apr 15, 2020 | 21.81 | 22.35 | 21.14 | 21.23 | 644,448 | -1.82(-7.89%) |
Apr 14, 2020 | 23.74 | 23.91 | 22.61 | 23.05 | 579,804 | -0.02(-0.08%) |
Apr 13, 2020 | 24.25 | 24.32 | 22.96 | 23.07 | 372,876 | -1.24(-5.12%) |
Apr 09, 2020 | 23.64 | 24.51 | 22.89 | 24.31 | 596,146 | +1.26(+5.47%) |
Apr 08, 2020 | 22.84 | 23.33 | 22.09 | 23.05 | 865,976 | +0.61(+2.71%) |
Apr 07, 2020 | 22.82 | 23.34 | 22.12 | 22.44 | 608,669 | +0.29(+1.30%) |
Apr 06, 2020 | 21.95 | 22.61 | 21.35 | 22.16 | 560,830 | +1.10(+5.20%) |
Apr 03, 2020 | 21.85 | 22.38 | 20.61 | 21.06 | 602,008 | -0.97(-4.38%) |
Apr 02, 2020 | 21.53 | 22.52 | 21.52 | 22.03 | 400,896 | +0.23(+1.04%) |
Apr 01, 2020 | 21.45 | 22.14 | 21.38 | 21.80 | 590,506 | -0.78(-3.47%) |
Mar 31, 2020 | 21.93 | 22.70 | 21.53 | 22.58 | 787,735 | +0.42(+1.88%) |
Mar 30, 2020 | 21.53 | 22.35 | 20.75 | 22.17 | 604,167 | +0.72(+3.37%) |
Mar 27, 2020 | 20.70 | 22.22 | 20.70 | 21.44 | 666,267 | -0.46(-2.10%) |
Mar 26, 2020 | 20.22 | 22.22 | 20.09 | 21.90 | 1,060,966 | +1.77(+8.77%) |
Mar 25, 2020 | 20.66 | 21.17 | 18.19 | 20.14 | 3,733,453 | -0.50(-2.44%) |
Mar 24, 2020 | 19.77 | 20.73 | 18.21 | 20.64 | 1,267,956 | +1.79(+9.51%) |
Mar 23, 2020 | 21.96 | 22.62 | 18.67 | 18.85 | 1,044,703 | -3.48(-15.58%) |
Mar 20, 2020 | 24.71 | 24.75 | 21.97 | 22.33 | 1,687,394 | -2.13(-8.71%) |
Mar 19, 2020 | 24.71 | 26.07 | 22.92 | 24.46 | 1,058,268 | -0.65(-2.60%) |
Mar 18, 2020 | 23.31 | 26.18 | 23.01 | 25.11 | 1,738,127 | +0.42(+1.69%) |
Mar 17, 2020 | 21.83 | 24.84 | 21.24 | 24.70 | 1,478,897 | +3.30(+15.41%) |
Mar 16, 2020 | 19.63 | 22.18 | 19.63 | 21.40 | 852,076 | -1.16(-5.13%) |
Mar 13, 2020 | 21.66 | 22.73 | 20.89 | 22.56 | 868,699 | +2.16(+10.58%) |
Mar 12, 2020 | 21.37 | 22.24 | 20.28 | 20.40 | 920,349 | -2.28(-10.05%) |
Mar 11, 2020 | 23.37 | 23.64 | 22.37 | 22.68 | 930,161 | -1.15(-4.82%) |
Mar 10, 2020 | 23.52 | 23.86 | 21.94 | 23.83 | 846,377 | +1.10(+4.86%) |
Mar 09, 2020 | 24.67 | 25.66 | 22.70 | 22.72 | 766,093 | -3.58(-13.62%) |
Mar 06, 2020 | 25.75 | 26.40 | 25.72 | 26.31 | 659,255 | -0.43(-1.59%) |
Mar 05, 2020 | 27.11 | 27.31 | 26.38 | 26.73 | 751,069 | -1.08(-3.88%) |
Mar 04, 2020 | 27.44 | 27.86 | 27.08 | 27.81 | 601,505 | +0.66(+2.44%) |
Mar 03, 2020 | 27.35 | 27.86 | 26.82 | 27.15 | 758,894 | -0.30(-1.11%) |
Mar 02, 2020 | 26.19 | 27.52 | 26.02 | 27.45 | 669,221 | +1.37(+5.24%) |
Feb 28, 2020 | 26.59 | 26.90 | 25.73 | 26.09 | 1,175,738 | -1.15(-4.22%) |
Feb 27, 2020 | 27.74 | 28.36 | 27.20 | 27.24 | 610,988 | -0.93(-3.30%) |
Feb 26, 2020 | 28.79 | 29.06 | 28.16 | 28.17 | 551,254 | -0.47(-1.64%) |
Feb 25, 2020 | 29.42 | 29.42 | 28.44 | 28.64 | 730,180 | -0.74(-2.50%) |
Feb 24, 2020 | 29.43 | 29.66 | 29.20 | 29.37 | 501,527 | -0.74(-2.44%) |
Feb 21, 2020 | 30.42 | 30.60 | 30.10 | 30.11 | 685,004 | -0.40(-1.30%) |
Feb 20, 2020 | 30.20 | 30.59 | 30.20 | 30.50 | 317,419 | +0.28(+0.94%) |
Feb 19, 2020 | 30.25 | 30.55 | 30.19 | 30.22 | 430,505 | -0.15(-0.49%) |
Feb 18, 2020 | 30.35 | 30.50 | 30.18 | 30.37 | 388,808 | -0.05(-0.17%) |
Feb 14, 2020 | 30.32 | 30.46 | 30.15 | 30.42 | 438,315 | +0.06(+0.20%) |
Feb 13, 2020 | 30.03 | 30.53 | 30.01 | 30.36 | 445,957 | +0.22(+0.72%) |
Feb 12, 2020 | 30.33 | 30.42 | 30.06 | 30.14 | 410,884 | +0.07(+0.23%) |
Feb 11, 2020 | 30.30 | 30.56 | 30.03 | 30.07 | 309,806 | -0.16(-0.52%) |
Feb 10, 2020 | 29.84 | 30.25 | 29.83 | 30.23 | 345,079 | +0.26(+0.87%) |
Feb 07, 2020 | 30.12 | 30.26 | 29.89 | 29.97 | 302,671 | -0.20(-0.66%) |
Feb 06, 2020 | 30.49 | 30.49 | 30.11 | 30.17 | 345,087 | -0.16(-0.52%) |
Feb 05, 2020 | 30.13 | 30.37 | 30.12 | 30.33 | 508,612 | +0.42(+1.42%) |
Feb 04, 2020 | 30.23 | 30.30 | 29.82 | 29.90 | 459,983 | +0.04(+0.15%) |
Feb 03, 2020 | 29.57 | 29.94 | 29.48 | 29.86 | 652,789 | +0.47(+1.59%) |
Jan 31, 2020 | 29.72 | 29.72 | 29.24 | 29.39 | 584,754 | -0.52(-1.73%) |
Jan 30, 2020 | 29.59 | 30.05 | 29.39 | 29.91 | 491,117 | +0.14(+0.46%) |
Jan 29, 2020 | 30.26 | 30.39 | 29.75 | 29.77 | 599,831 | -0.48(-1.60%) |
Jan 28, 2020 | 30.20 | 30.30 | 29.93 | 30.26 | 613,200 | +0.28(+0.92%) |
Jan 27, 2020 | 29.94 | 30.22 | 29.75 | 29.98 | 695,053 | -0.37(-1.22%) |
Jan 24, 2020 | 30.81 | 30.84 | 30.19 | 30.35 | 465,721 | -0.46(-1.49%) |
Jan 23, 2020 | 30.49 | 30.90 | 30.25 | 30.81 | 503,189 | +0.26(+0.86%) |
Jan 22, 2020 | 30.84 | 31.03 | 30.45 | 30.55 | 312,042 | -0.28(-0.91%) |
Jan 21, 2020 | 30.72 | 31.03 | 30.54 | 30.83 | 458,026 | +0.05(+0.15%) |
Jan 17, 2020 | 31.37 | 31.37 | 30.75 | 30.78 | 429,166 | -0.38(-1.22%) |
Jan 16, 2020 | 30.96 | 31.30 | 30.75 | 31.16 | 446,836 | +0.29(+0.94%) |
Jan 15, 2020 | 31.59 | 31.81 | 30.27 | 30.87 | 739,313 | -0.03(-0.08%) |
Jan 14, 2020 | 30.71 | 31.02 | 30.62 | 30.90 | 613,529 | +0.08(+0.25%) |
Jan 13, 2020 | 30.49 | 30.87 | 30.32 | 30.82 | 315,445 | +0.31(+1.02%) |
Jan 10, 2020 | 30.69 | 30.77 | 30.37 | 30.51 | 222,912 | -0.24(-0.79%) |
Jan 09, 2020 | 30.83 | 31.06 | 30.72 | 30.75 | 285,814 | -0.03(-0.11%) |
Jan 08, 2020 | 30.73 | 31.08 | 30.55 | 30.78 | 325,320 | -0.01(-0.04%) |
Jan 07, 2020 | 31.00 | 31.25 | 30.75 | 30.80 | 233,045 | -0.42(-1.36%) |
Jan 06, 2020 | 31.24 | 31.36 | 30.86 | 31.22 | 490,940 | -0.25(-0.78%) |
Jan 03, 2020 | 31.19 | 31.54 | 31.01 | 31.47 | 268,373 | -0.08(-0.25%) |
Jan 02, 2020 | 31.81 | 31.85 | 31.09 | 31.54 | 294,922 | -0.14(-0.44%) |
Dec 31, 2019 | 31.82 | 32.03 | 31.67 | 31.68 | 375,260 | -0.20(-0.62%) |
Dec 30, 2019 | 31.87 | 32.05 | 31.73 | 31.88 | 216,995 | +0.03(+0.11%) |
Dec 27, 2019 | 32.13 | 32.13 | 31.65 | 31.85 | 240,842 | -0.17(-0.54%) |
Dec 26, 2019 | 32.28 | 32.42 | 31.97 | 32.02 | 261,494 | -0.18(-0.56%) |
Dec 24, 2019 | 32.18 | 32.27 | 32.03 | 32.20 | 89,419 | -0.03(-0.08%) |
Dec 23, 2019 | 32.99 | 32.99 | 32.13 | 32.23 | 280,080 | -0.63(-1.92%) |
Dec 20, 2019 | 32.63 | 33.01 | 32.61 | 32.86 | 1,899,323 | +0.22(+0.69%) |
Dec 19, 2019 | 32.57 | 32.69 | 32.39 | 32.63 | 456,403 | +0.12(+0.37%) |
Dec 18, 2019 | 32.45 | 32.62 | 32.18 | 32.51 | 519,900 | +0.19(+0.59%) |
Dec 17, 2019 | 32.18 | 32.44 | 31.93 | 32.32 | 381,092 | +0.23(+0.73%) |
Dec 16, 2019 | 31.96 | 32.24 | 31.96 | 32.09 | 447,707 | +0.30(+0.95%) |
Dec 13, 2019 | 32.07 | 32.14 | 31.48 | 31.79 | 322,280 | -0.26(-0.82%) |
Dec 12, 2019 | 31.75 | 32.25 | 31.63 | 32.05 | 279,591 | +0.34(+1.08%) |
Dec 11, 2019 | 31.78 | 31.80 | 31.56 | 31.71 | 319,581 | +0.14(+0.44%) |
Dec 10, 2019 | 31.60 | 31.74 | 31.41 | 31.57 | 462,769 | +0.01(+0.03%) |
Dec 09, 2019 | 31.50 | 31.67 | 31.38 | 31.56 | 263,002 | -0.03(-0.08%) |
Dec 06, 2019 | 32.03 | 32.17 | 31.54 | 31.59 | 380,003 | -0.15(-0.46%) |
Dec 05, 2019 | 31.79 | 31.93 | 31.57 | 31.73 | 365,181 | +0.02(+0.05%) |
Dec 04, 2019 | 31.54 | 31.83 | 31.54 | 31.72 | 295,587 | +0.24(+0.77%) |
Dec 03, 2019 | 31.32 | 31.52 | 31.08 | 31.48 | 249,371 | -0.13(-0.41%) |
Dec 02, 2019 | 31.90 | 31.92 | 31.49 | 31.60 | 353,581 | -0.22(-0.68%) |
Nov 29, 2019 | 32.00 | 32.16 | 31.78 | 31.82 | 106,655 | -0.22(-0.70%) |
Nov 27, 2019 | 32.01 | 32.14 | 31.80 | 32.05 | 342,639 | +0.12(+0.38%) |
Nov 26, 2019 | 31.89 | 32.17 | 31.74 | 31.92 | 220,072 | -0.03(-0.08%) |
Nov 25, 2019 | 31.74 | 32.03 | 31.54 | 31.95 | 423,838 | +0.37(+1.18%) |
Nov 22, 2019 | 31.75 | 31.94 | 31.40 | 31.58 | 323,089 | -0.01(-0.03%) |
Nov 21, 2019 | 31.83 | 31.83 | 31.37 | 31.59 | 227,758 | -0.05(-0.16%) |
Nov 20, 2019 | 31.88 | 32.03 | 31.36 | 31.64 | 379,545 | -0.27(-0.84%) |
Nov 19, 2019 | 31.73 | 31.98 | 31.61 | 31.91 | 391,208 | +0.29(+0.93%) |
Nov 18, 2019 | 31.77 | 31.78 | 31.30 | 31.61 | 213,521 | -0.18(-0.57%) |
Nov 15, 2019 | 32.05 | 32.05 | 31.71 | 31.80 | 313,372 | -0.05(-0.16%) |
Nov 14, 2019 | 31.87 | 32.07 | 31.71 | 31.85 | 301,947 | -0.10(-0.30%) |
Nov 13, 2019 | 31.58 | 32.07 | 31.34 | 31.94 | 239,084 | +0.10(+0.30%) |
Nov 12, 2019 | 31.80 | 32.05 | 31.56 | 31.85 | 176,505 | +0.03(+0.11%) |
Nov 11, 2019 | 31.77 | 31.95 | 31.73 | 31.81 | 273,184 | -0.10(-0.30%) |
Nov 08, 2019 | 31.92 | 32.02 | 31.77 | 31.91 | 223,374 | +0.02(+0.05%) |
Nov 07, 2019 | 32.15 | 32.33 | 31.79 | 31.89 | 206,000 | +0.03(+0.08%) |
Nov 06, 2019 | 31.91 | 31.92 | 31.58 | 31.86 | 199,998 | -0.02(-0.07%) |
Nov 05, 2019 | 31.69 | 32.05 | 31.69 | 31.89 | 597,482 | +0.31(+0.97%) |
Nov 04, 2019 | 31.89 | 31.89 | 31.47 | 31.58 | 339,178 | +0.03(+0.08%) |
Nov 01, 2019 | 31.57 | 31.73 | 31.26 | 31.55 | 314,227 | +0.21(+0.69%) |
Oct 31, 2019 | 31.25 | 31.37 | 30.60 | 31.34 | 574,774 | -0.09(-0.30%) |
Oct 30, 2019 | 31.71 | 31.71 | 31.26 | 31.43 | 279,752 | -0.28(-0.89%) |
Oct 29, 2019 | 31.39 | 31.79 | 31.39 | 31.72 | 630,700 | +0.29(+0.93%) |
Oct 28, 2019 | 31.37 | 31.77 | 31.37 | 31.43 | 328,761 | +0.09(+0.30%) |
Oct 25, 2019 | 31.06 | 31.49 | 30.92 | 31.33 | 280,256 | +0.35(+1.14%) |
Oct 24, 2019 | 31.59 | 31.59 | 30.85 | 30.98 | 233,434 | -0.41(-1.31%) |
Oct 23, 2019 | 31.54 | 31.69 | 31.12 | 31.39 | 429,184 | -0.08(-0.25%) |
Oct 22, 2019 | 31.51 | 31.68 | 31.09 | 31.47 | 382,717 | +0.02(+0.05%) |
Oct 21, 2019 | 31.19 | 31.72 | 30.68 | 31.45 | 343,561 | +0.42(+1.34%) |
Oct 18, 2019 | 30.57 | 31.15 | 30.57 | 31.03 | 233,140 | +0.30(+0.96%) |
Oct 17, 2019 | 30.75 | 30.82 | 30.09 | 30.74 | 622,928 | -0.06(-0.20%) |
Oct 16, 2019 | 31.51 | 31.74 | 30.22 | 30.80 | 583,282 | -0.85(-2.69%) |
Oct 15, 2019 | 31.53 | 31.92 | 31.41 | 31.65 | 244,463 | +0.15(+0.46%) |
Oct 14, 2019 | 31.36 | 31.57 | 31.33 | 31.50 | 219,898 | -0.07(-0.22%) |
Oct 11, 2019 | 31.70 | 32.09 | 31.52 | 31.57 | 404,039 | +0.34(+1.10%) |
Oct 10, 2019 | 31.35 | 31.58 | 31.17 | 31.23 | 379,685 | +0.02(+0.06%) |
Oct 09, 2019 | 31.09 | 31.41 | 30.94 | 31.21 | 399,229 | +0.27(+0.89%) |
Oct 08, 2019 | 31.06 | 31.17 | 30.87 | 30.94 | 243,671 | -0.47(-1.51%) |
Oct 07, 2019 | 31.47 | 31.61 | 31.19 | 31.41 | 236,631 | -0.06(-0.18%) |
Oct 04, 2019 | 31.21 | 31.49 | 30.94 | 31.46 | 201,961 | +0.36(+1.15%) |
Oct 03, 2019 | 31.00 | 31.16 | 30.49 | 31.11 | 268,387 | +0.09(+0.31%) |
Oct 02, 2019 | 31.01 | 31.19 | 30.73 | 31.01 | 333,425 | -0.28(-0.91%) |
Oct 01, 2019 | 31.97 | 32.14 | 31.15 | 31.30 | 384,149 | -0.50(-1.57%) |
Sep 30, 2019 | 32.12 | 32.13 | 31.75 | 31.80 | 559,422 | -0.28(-0.87%) |
Sep 27, 2019 | 32.17 | 32.49 | 31.83 | 32.07 | 518,399 | +0.06(+0.20%) |
Sep 26, 2019 | 32.35 | 32.55 | 31.98 | 32.01 | 273,397 | -0.46(-1.43%) |
Sep 25, 2019 | 31.86 | 32.59 | 31.86 | 32.47 | 355,556 | +0.59(+1.86%) |
Sep 24, 2019 | 32.47 | 32.59 | 31.66 | 31.88 | 451,812 | -0.60(-1.85%) |
Sep 23, 2019 | 32.11 | 32.66 | 31.92 | 32.48 | 320,295 | +0.26(+0.80%) |
Sep 20, 2019 | 32.29 | 32.68 | 32.21 | 32.23 | 1,362,776 | -0.09(-0.27%) |
Sep 19, 2019 | 32.33 | 32.78 | 32.29 | 32.31 | 357,852 | -0.03(-0.11%) |
Sep 18, 2019 | 32.63 | 32.83 | 32.12 | 32.35 | 585,675 | -0.35(-1.08%) |
Sep 17, 2019 | 32.59 | 32.87 | 32.45 | 32.70 | 555,883 | -0.09(-0.26%) |
Sep 16, 2019 | 32.34 | 32.89 | 32.28 | 32.78 | 420,237 | +0.16(+0.50%) |
Sep 13, 2019 | 32.58 | 32.80 | 32.44 | 32.62 | 441,616 | +0.32(+0.98%) |
Sep 12, 2019 | 31.73 | 32.51 | 31.60 | 32.30 | 447,600 | +0.42(+1.32%) |
Sep 11, 2019 | 31.18 | 31.92 | 30.90 | 31.88 | 422,498 | +0.83(+2.69%) |
Sep 10, 2019 | 30.85 | 31.21 | 30.76 | 31.05 | 443,597 | +0.18(+0.58%) |
Sep 09, 2019 | 30.45 | 30.92 | 30.27 | 30.87 | 328,370 | +0.59(+1.96%) |
Sep 06, 2019 | 30.35 | 30.65 | 30.21 | 30.27 | 353,316 | -0.07(-0.23%) |
Sep 05, 2019 | 30.56 | 30.95 | 30.19 | 30.34 | 339,665 | +0.19(+0.63%) |
Sep 04, 2019 | 30.24 | 30.38 | 30.03 | 30.15 | 324,353 | +0.21(+0.69%) |
Sep 03, 2019 | 30.37 | 30.39 | 29.78 | 29.95 | 773,181 | -0.65(-2.13%) |
Aug 30, 2019 | 30.31 | 30.64 | 30.25 | 30.60 | 470,352 | +0.40(+1.34%) |
Aug 29, 2019 | 30.12 | 30.44 | 30.02 | 30.20 | 348,370 | +0.39(+1.30%) |
Aug 28, 2019 | 29.33 | 29.90 | 29.29 | 29.81 | 668,938 | +0.31(+1.05%) |
Aug 27, 2019 | 30.23 | 30.45 | 29.47 | 29.50 | 605,688 | -0.52(-1.72%) |
Aug 26, 2019 | 30.00 | 30.32 | 29.79 | 30.02 | 400,343 | +0.24(+0.81%) |
Aug 23, 2019 | 30.38 | 30.67 | 29.58 | 29.78 | 615,774 | -0.71(-2.34%) |
Aug 22, 2019 | 30.55 | 30.72 | 30.26 | 30.49 | 239,280 | +0.11(+0.37%) |
Aug 21, 2019 | 30.34 | 30.51 | 30.12 | 30.38 | 316,456 | +0.29(+0.97%) |
Aug 20, 2019 | 30.08 | 30.23 | 29.90 | 30.08 | 556,867 | -0.09(-0.31%) |
Aug 19, 2019 | 30.16 | 30.31 | 30.02 | 30.18 | 398,409 | +0.43(+1.44%) |
Aug 16, 2019 | 29.40 | 29.87 | 29.40 | 29.75 | 667,078 | +0.57(+1.94%) |
Aug 15, 2019 | 29.27 | 29.66 | 29.13 | 29.18 | 651,369 | +0.01(+0.03%) |
Aug 14, 2019 | 29.70 | 30.00 | 29.11 | 29.17 | 678,364 | -1.09(-3.61%) |
Aug 13, 2019 | 30.13 | 30.82 | 30.13 | 30.27 | 295,662 | +0.03(+0.11%) |
Aug 12, 2019 | 30.05 | 30.39 | 29.94 | 30.23 | 343,165 | -0.14(-0.45%) |
Aug 09, 2019 | 30.33 | 30.54 | 30.10 | 30.37 | 355,992 | -0.03(-0.08%) |
Aug 08, 2019 | 29.93 | 30.51 | 29.12 | 30.39 | 773,407 | +0.77(+2.58%) |
Aug 07, 2019 | 29.33 | 29.67 | 27.75 | 29.63 | 672,961 | -0.17(-0.57%) |
Aug 06, 2019 | 29.60 | 29.92 | 29.27 | 29.80 | 395,125 | +0.26(+0.90%) |
Aug 05, 2019 | 29.70 | 29.70 | 29.03 | 29.54 | 517,485 | -0.63(-2.10%) |
Aug 02, 2019 | 30.57 | 30.63 | 29.97 | 30.17 | 641,998 | -0.56(-1.83%) |
Aug 01, 2019 | 31.28 | 31.64 | 30.62 | 30.73 | 700,422 | -0.52(-1.67%) |
Jul 31, 2019 | 31.46 | 31.82 | 30.90 | 31.25 | 691,029 | -0.26(-0.84%) |
Jul 30, 2019 | 30.80 | 31.53 | 30.80 | 31.52 | 385,609 | +0.48(+1.54%) |
Jul 29, 2019 | 31.22 | 31.36 | 30.98 | 31.04 | 531,197 | -0.15(-0.49%) |
Jul 26, 2019 | 30.89 | 31.24 | 30.87 | 31.19 | 384,613 | +0.36(+1.16%) |
Jul 25, 2019 | 30.83 | 30.95 | 30.65 | 30.83 | 869,156 | +0.01(+0.03%) |
Jul 24, 2019 | 30.18 | 30.95 | 30.18 | 30.83 | 609,456 | +0.43(+1.41%) |
Jul 23, 2019 | 29.93 | 30.41 | 29.89 | 30.40 | 460,906 | +0.62(+2.09%) |
Jul 22, 2019 | 29.88 | 29.96 | 29.56 | 29.77 | 347,497 | -0.11(-0.37%) |
Jul 19, 2019 | 29.92 | 30.21 | 29.81 | 29.89 | 680,506 | -0.15(-0.48%) |
Jul 18, 2019 | 29.77 | 30.18 | 29.48 | 30.03 | 497,232 | +0.33(+1.12%) |
Jul 17, 2019 | 29.57 | 29.89 | 29.52 | 29.70 | 841,399 | +0.13(+0.43%) |
Jul 16, 2019 | 29.59 | 29.80 | 29.43 | 29.57 | 421,120 | +0.01(+0.03%) |
Jul 15, 2019 | 30.37 | 30.42 | 29.51 | 29.56 | 624,261 | -0.72(-2.37%) |
Jul 12, 2019 | 30.07 | 30.40 | 29.95 | 30.28 | 388,710 | +0.24(+0.80%) |
Jul 11, 2019 | 30.01 | 30.18 | 29.79 | 30.04 | 484,593 | +0.05(+0.17%) |
Jul 10, 2019 | 29.91 | 30.24 | 29.77 | 29.99 | 915,617 | +0.11(+0.37%) |
Jul 09, 2019 | 29.88 | 29.99 | 29.56 | 29.88 | 582,110 | -0.05(-0.17%) |
Jul 08, 2019 | 30.00 | 30.07 | 29.71 | 29.93 | 474,450 | -0.11(-0.37%) |
Jul 05, 2019 | 29.92 | 30.12 | 29.71 | 30.04 | 247,903 | +0.23(+0.77%) |
Jul 03, 2019 | 29.65 | 29.85 | 29.54 | 29.81 | 207,522 | +0.32(+1.10%) |
Jul 02, 2019 | 29.58 | 29.72 | 29.24 | 29.48 | 446,265 | -0.20(-0.69%) |
Jul 01, 2019 | 30.00 | 30.19 | 29.60 | 29.69 | 401,841 | -0.15(-0.52%) |
Jun 28, 2019 | 29.27 | 29.88 | 29.19 | 29.84 | 1,180,294 | +0.70(+2.40%) |
Jun 27, 2019 | 28.40 | 29.15 | 28.33 | 29.14 | 334,097 | +0.79(+2.77%) |
Jun 26, 2019 | 28.42 | 28.62 | 28.31 | 28.36 | 404,830 | +0.10(+0.36%) |
Jun 25, 2019 | 28.25 | 28.46 | 27.98 | 28.25 | 472,334 | +0.04(+0.15%) |
Jun 24, 2019 | 28.29 | 28.66 | 28.05 | 28.21 | 485,886 | -0.04(-0.15%) |
Jun 21, 2019 | 28.68 | 28.83 | 28.22 | 28.25 | 1,000,511 | -0.62(-2.16%) |
Jun 20, 2019 | 28.77 | 28.95 | 28.42 | 28.88 | 465,354 | +0.24(+0.84%) |
Jun 19, 2019 | 28.38 | 28.71 | 28.23 | 28.64 | 549,211 | +0.25(+0.87%) |
Jun 18, 2019 | 27.99 | 28.69 | 27.85 | 28.39 | 292,002 | +0.48(+1.71%) |
Jun 17, 2019 | 28.31 | 28.48 | 27.83 | 27.91 | 327,502 | -0.35(-1.24%) |
Jun 14, 2019 | 28.33 | 28.42 | 28.03 | 28.26 | 263,822 | -0.11(-0.39%) |
Jun 13, 2019 | 28.48 | 28.60 | 28.31 | 28.37 | 309,271 | +0.07(+0.24%) |
Jun 12, 2019 | 27.96 | 28.36 | 27.95 | 28.31 | 284,737 | +0.16(+0.58%) |
Jun 11, 2019 | 28.27 | 28.36 | 27.95 | 28.14 | 291,385 | +0.07(+0.24%) |
Jun 10, 2019 | 28.08 | 28.35 | 27.98 | 28.07 | 301,227 | +0.14(+0.49%) |
Jun 07, 2019 | 27.75 | 28.04 | 27.60 | 27.94 | 326,207 | +0.15(+0.55%) |
Jun 06, 2019 | 27.69 | 27.89 | 27.35 | 27.78 | 382,845 | +0.04(+0.15%) |
Jun 05, 2019 | 27.77 | 28.07 | 27.28 | 27.74 | 311,208 | -0.09(-0.31%) |
Jun 04, 2019 | 27.35 | 27.83 | 27.08 | 27.83 | 332,675 | +0.80(+2.97%) |
Jun 03, 2019 | 27.07 | 27.30 | 26.66 | 27.02 | 551,828 | +0.05(+0.19%) |
May 31, 2019 | 26.86 | 27.22 | 26.84 | 26.97 | 434,826 | -0.15(-0.57%) |
May 30, 2019 | 27.50 | 27.63 | 26.87 | 27.13 | 386,140 | -0.33(-1.21%) |
May 29, 2019 | 27.13 | 27.56 | 26.96 | 27.46 | 362,553 | +0.23(+0.85%) |
May 28, 2019 | 27.66 | 27.75 | 27.22 | 27.23 | 365,657 | -0.49(-1.76%) |
May 24, 2019 | 27.86 | 28.14 | 27.60 | 27.72 | 305,139 | +0.00(+0.00%) |
May 23, 2019 | 27.72 | 27.87 | 27.39 | 27.72 | 465,696 | -0.23(-0.83%) |
May 22, 2019 | 28.14 | 28.22 | 27.74 | 27.95 | 297,426 | -0.28(-1.00%) |
May 21, 2019 | 28.08 | 28.37 | 28.01 | 28.23 | 337,515 | +0.20(+0.70%) |
May 20, 2019 | 27.53 | 28.19 | 27.50 | 28.03 | 306,556 | +0.43(+1.55%) |
May 17, 2019 | 27.65 | 28.13 | 27.54 | 27.60 | 572,356 | -0.32(-1.16%) |
May 16, 2019 | 27.53 | 28.08 | 27.51 | 27.93 | 387,331 | +0.55(+2.00%) |
May 15, 2019 | 27.38 | 27.44 | 26.96 | 27.38 | 295,256 | -0.26(-0.93%) |
May 14, 2019 | 26.99 | 27.74 | 26.95 | 27.64 | 411,653 | +0.62(+2.31%) |
May 13, 2019 | 27.61 | 27.70 | 26.97 | 27.02 | 526,013 | -1.04(-3.71%) |
May 10, 2019 | 27.76 | 28.15 | 27.45 | 28.06 | 360,151 | +0.27(+0.98%) |
May 09, 2019 | 27.55 | 27.90 | 27.37 | 27.78 | 422,841 | +0.04(+0.15%) |
May 08, 2019 | 28.04 | 28.10 | 27.71 | 27.74 | 470,263 | -0.43(-1.54%) |
May 07, 2019 | 28.06 | 28.29 | 27.95 | 28.17 | 374,326 | -0.14(-0.51%) |
May 06, 2019 | 27.69 | 28.47 | 27.69 | 28.32 | 277,599 | +0.13(+0.45%) |
May 03, 2019 | 27.97 | 28.35 | 27.86 | 28.19 | 348,826 | +0.31(+1.10%) |
May 02, 2019 | 27.92 | 28.79 | 27.72 | 27.89 | 514,432 | +0.00(+0.00%) |