Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.70 | 23.28 | 22.11 | 22.46 | 77,306 | -0.62(-2.69%) |
Apr 29, 2020 | 22.10 | 24.77 | 21.91 | 23.08 | 90,710 | +1.76(+8.26%) |
Apr 28, 2020 | 21.96 | 21.99 | 20.77 | 21.32 | 54,197 | -0.01(-0.05%) |
Apr 27, 2020 | 20.52 | 21.87 | 20.24 | 21.33 | 87,502 | +1.44(+7.24%) |
Apr 24, 2020 | 19.04 | 20.10 | 18.56 | 19.89 | 53,800 | +0.82(+4.30%) |
Apr 23, 2020 | 19.11 | 19.47 | 18.74 | 19.07 | 52,335 | +0.24(+1.27%) |
Apr 22, 2020 | 17.90 | 19.04 | 17.52 | 18.83 | 47,214 | +1.40(+8.03%) |
Apr 21, 2020 | 17.74 | 18.13 | 17.00 | 17.43 | 61,467 | -0.82(-4.49%) |
Apr 20, 2020 | 18.29 | 19.10 | 17.78 | 18.25 | 44,406 | -0.04(-0.22%) |
Apr 17, 2020 | 18.39 | 18.65 | 17.53 | 18.29 | 56,100 | +0.48(+2.70%) |
Apr 16, 2020 | 18.30 | 18.81 | 17.59 | 17.81 | 70,754 | -0.36(-1.98%) |
Apr 15, 2020 | 17.40 | 18.91 | 16.73 | 18.17 | 93,109 | +0.04(+0.22%) |
Apr 14, 2020 | 17.30 | 18.44 | 17.16 | 18.13 | 117,555 | +1.34(+7.98%) |
Apr 13, 2020 | 17.09 | 17.26 | 15.96 | 16.79 | 63,038 | -0.32(-1.87%) |
Apr 09, 2020 | 16.94 | 17.21 | 16.22 | 17.11 | 54,800 | +0.71(+4.33%) |
Apr 08, 2020 | 15.31 | 16.61 | 14.96 | 16.40 | 91,402 | +1.51(+10.14%) |
Apr 07, 2020 | 16.87 | 17.20 | 14.75 | 14.89 | 119,753 | -1.06(-6.65%) |
Apr 06, 2020 | 16.61 | 17.00 | 15.48 | 15.95 | 286,246 | +0.21(+1.33%) |
Apr 03, 2020 | 15.57 | 16.30 | 15.32 | 15.74 | 35,700 | +0.08(+0.51%) |
Apr 02, 2020 | 14.81 | 16.03 | 14.37 | 15.66 | 63,408 | +0.84(+5.67%) |
Apr 01, 2020 | 15.61 | 16.39 | 14.73 | 14.82 | 95,893 | -1.55(-9.47%) |
Mar 31, 2020 | 16.20 | 16.57 | 14.90 | 16.37 | 152,634 | +0.08(+0.49%) |
Mar 30, 2020 | 16.68 | 17.20 | 15.46 | 16.29 | 77,122 | -0.27(-1.63%) |
Mar 27, 2020 | 18.02 | 18.32 | 16.41 | 16.56 | 74,400 | -2.05(-11.02%) |
Mar 26, 2020 | 18.02 | 18.99 | 17.66 | 18.61 | 107,736 | +0.73(+4.08%) |
Mar 25, 2020 | 17.59 | 18.79 | 16.96 | 17.88 | 81,546 | +0.28(+1.59%) |
Mar 24, 2020 | 16.99 | 18.35 | 16.30 | 17.60 | 128,401 | +1.98(+12.68%) |
Mar 23, 2020 | 15.56 | 16.52 | 14.47 | 15.62 | 129,929 | +0.26(+1.69%) |
Mar 20, 2020 | 13.93 | 16.26 | 13.93 | 15.36 | 244,100 | +1.71(+12.53%) |
Mar 19, 2020 | 12.06 | 14.84 | 12.06 | 13.65 | 124,291 | +1.56(+12.90%) |
Mar 18, 2020 | 13.77 | 14.32 | 11.80 | 12.09 | 101,645 | -2.49(-17.08%) |
Mar 17, 2020 | 12.00 | 14.86 | 11.60 | 14.58 | 124,510 | +2.91(+24.94%) |
Mar 16, 2020 | 12.75 | 13.29 | 11.26 | 11.67 | 140,356 | -2.71(-18.85%) |
Mar 13, 2020 | 14.23 | 15.26 | 13.09 | 14.38 | 112,800 | +0.99(+7.39%) |
Mar 12, 2020 | 16.31 | 16.31 | 13.26 | 13.39 | 234,810 | -4.24(-24.05%) |
Mar 11, 2020 | 18.91 | 19.28 | 17.38 | 17.63 | 86,343 | -1.63(-8.46%) |
Mar 10, 2020 | 21.22 | 22.08 | 18.01 | 19.26 | 181,821 | -1.01(-4.98%) |
Mar 09, 2020 | 21.25 | 21.98 | 20.20 | 20.27 | 126,857 | -1.95(-8.78%) |
Mar 06, 2020 | 21.61 | 23.14 | 21.60 | 22.22 | 82,700 | -0.15(-0.67%) |
Mar 05, 2020 | 23.30 | 23.86 | 22.05 | 22.37 | 113,758 | -1.53(-6.40%) |
Mar 04, 2020 | 23.78 | 24.43 | 23.42 | 23.90 | 70,838 | +0.63(+2.71%) |
Mar 03, 2020 | 24.59 | 25.54 | 23.24 | 23.27 | 109,666 | -0.95(-3.92%) |
Mar 02, 2020 | 24.45 | 25.10 | 22.86 | 24.22 | 95,932 | +0.84(+3.59%) |
Feb 28, 2020 | 22.25 | 23.51 | 21.86 | 23.38 | 99,800 | +0.66(+2.90%) |
Feb 27, 2020 | 22.91 | 23.66 | 21.98 | 22.72 | 148,673 | -0.61(-2.61%) |
Feb 26, 2020 | 24.39 | 24.54 | 23.11 | 23.33 | 70,434 | -0.98(-4.03%) |
Feb 25, 2020 | 24.71 | 24.82 | 23.63 | 24.31 | 76,922 | -0.20(-0.82%) |
Feb 24, 2020 | 24.00 | 25.06 | 23.43 | 24.51 | 106,521 | -0.41(-1.65%) |
Feb 21, 2020 | 25.59 | 25.61 | 24.50 | 24.92 | 56,700 | -0.69(-2.69%) |
Feb 20, 2020 | 25.88 | 26.00 | 25.01 | 25.61 | 72,364 | -0.41(-1.58%) |
Feb 19, 2020 | 24.60 | 26.12 | 24.23 | 26.02 | 96,501 | +1.57(+6.42%) |
Feb 18, 2020 | 24.50 | 25.00 | 23.90 | 24.45 | 81,208 | -0.29(-1.17%) |
Feb 14, 2020 | 24.68 | 25.13 | 24.60 | 24.74 | 74,100 | +0.05(+0.20%) |
Feb 13, 2020 | 24.93 | 25.26 | 24.55 | 24.69 | 60,094 | -0.55(-2.18%) |
Feb 12, 2020 | 24.79 | 25.49 | 24.62 | 25.24 | 78,096 | +0.50(+2.02%) |
Feb 11, 2020 | 24.16 | 25.43 | 23.80 | 24.74 | 74,772 | +0.73(+3.04%) |
Feb 10, 2020 | 22.76 | 24.29 | 22.76 | 24.01 | 136,196 | +1.23(+5.40%) |
Feb 07, 2020 | 23.40 | 23.68 | 22.63 | 22.78 | 153,400 | -0.67(-2.86%) |
Feb 06, 2020 | 23.88 | 23.95 | 23.39 | 23.45 | 137,467 | -0.02(-0.09%) |
Feb 05, 2020 | 23.38 | 23.81 | 22.77 | 23.47 | 200,862 | +0.68(+2.98%) |
Feb 04, 2020 | 23.51 | 23.53 | 22.70 | 22.79 | 134,235 | +0.03(+0.13%) |
Feb 03, 2020 | 22.84 | 23.54 | 22.54 | 22.76 | 177,513 | +0.06(+0.26%) |
Jan 31, 2020 | 21.99 | 22.84 | 21.75 | 22.70 | 140,900 | +0.89(+4.08%) |
Jan 30, 2020 | 21.30 | 22.13 | 21.05 | 21.81 | 1,040,064 | -2.02(-8.48%) |
Jan 29, 2020 | 24.40 | 24.51 | 23.75 | 23.83 | 29,170 | -0.44(-1.81%) |
Jan 28, 2020 | 23.62 | 24.54 | 23.54 | 24.27 | 27,079 | +1.03(+4.43%) |
Jan 27, 2020 | 22.51 | 23.54 | 22.50 | 23.24 | 52,603 | +0.09(+0.39%) |
Jan 24, 2020 | 23.77 | 23.93 | 23.01 | 23.15 | 30,300 | -0.50(-2.11%) |
Jan 23, 2020 | 23.95 | 23.96 | 23.10 | 23.65 | 156,793 | -0.38(-1.58%) |
Jan 22, 2020 | 24.80 | 24.80 | 23.43 | 24.03 | 49,127 | -0.64(-2.59%) |
Jan 21, 2020 | 24.85 | 25.14 | 24.16 | 24.67 | 59,800 | -0.30(-1.20%) |
Jan 17, 2020 | 26.23 | 26.23 | 24.69 | 24.97 | 58,600 | -1.00(-3.85%) |
Jan 16, 2020 | 25.94 | 26.47 | 25.45 | 25.97 | 64,063 | +0.33(+1.29%) |
Jan 15, 2020 | 26.46 | 27.53 | 25.34 | 25.64 | 86,992 | -0.93(-3.50%) |
Jan 14, 2020 | 27.20 | 27.28 | 26.35 | 26.57 | 121,368 | -0.66(-2.42%) |
Jan 13, 2020 | 26.78 | 27.55 | 26.48 | 27.23 | 87,592 | +0.51(+1.91%) |
Jan 10, 2020 | 26.31 | 27.53 | 26.24 | 26.72 | 93,100 | +0.58(+2.22%) |
Jan 09, 2020 | 26.11 | 27.00 | 25.56 | 26.14 | 132,354 | +0.16(+0.62%) |
Jan 08, 2020 | 24.93 | 26.18 | 24.93 | 25.98 | 103,524 | +1.05(+4.21%) |
Jan 07, 2020 | 24.00 | 25.09 | 23.34 | 24.93 | 67,086 | +0.89(+3.70%) |
Jan 06, 2020 | 23.70 | 24.22 | 23.22 | 24.04 | 38,538 | +0.07(+0.29%) |
Jan 03, 2020 | 24.18 | 25.16 | 23.13 | 23.97 | 79,300 | -0.66(-2.68%) |
Jan 02, 2020 | 25.73 | 26.03 | 23.97 | 24.63 | 71,137 | -0.79(-3.11%) |
Dec 31, 2019 | 24.75 | 26.71 | 24.62 | 25.42 | 119,500 | +0.63(+2.54%) |
Dec 30, 2019 | 25.99 | 25.99 | 24.22 | 24.79 | 117,891 | -1.31(-5.02%) |
Dec 27, 2019 | 27.61 | 27.61 | 25.24 | 26.10 | 109,500 | -1.20(-4.40%) |
Dec 26, 2019 | 27.50 | 28.25 | 26.45 | 27.30 | 154,209 | -0.53(-1.90%) |
Dec 24, 2019 | 28.91 | 30.24 | 27.66 | 27.83 | 191,700 | -1.13(-3.90%) |
Dec 23, 2019 | 25.00 | 29.79 | 24.96 | 28.96 | 402,612 | +4.50(+18.40%) |
Dec 20, 2019 | 23.39 | 24.70 | 22.78 | 24.46 | 154,500 | +1.15(+4.93%) |
Dec 19, 2019 | 20.86 | 23.71 | 20.62 | 23.31 | 170,617 | +2.48(+11.91%) |
Dec 18, 2019 | 20.82 | 21.20 | 20.38 | 20.83 | 52,325 | +0.01(+0.05%) |
Dec 17, 2019 | 20.87 | 20.95 | 19.67 | 20.82 | 133,292 | +0.02(+0.10%) |
Dec 16, 2019 | 20.46 | 21.03 | 20.37 | 20.80 | 122,146 | +0.56(+2.77%) |
Dec 13, 2019 | 20.81 | 21.41 | 19.89 | 20.24 | 44,300 | -0.76(-3.62%) |
Dec 12, 2019 | 21.32 | 21.72 | 20.28 | 21.00 | 49,840 | -0.33(-1.55%) |
Dec 11, 2019 | 21.67 | 21.99 | 20.65 | 21.33 | 72,443 | -0.26(-1.20%) |
Dec 10, 2019 | 20.31 | 21.71 | 20.04 | 21.59 | 47,117 | +1.27(+6.25%) |
Dec 09, 2019 | 20.81 | 20.99 | 19.90 | 20.32 | 98,213 | -0.49(-2.35%) |
Dec 06, 2019 | 21.60 | 21.67 | 20.73 | 20.81 | 81,400 | -0.59(-2.76%) |
Dec 05, 2019 | 21.34 | 21.86 | 21.13 | 21.40 | 46,956 | +0.06(+0.28%) |
Dec 04, 2019 | 21.31 | 21.71 | 20.67 | 21.34 | 105,791 | +0.39(+1.86%) |
Dec 03, 2019 | 20.38 | 21.16 | 20.38 | 20.95 | 68,041 | +0.22(+1.06%) |
Dec 02, 2019 | 22.75 | 22.75 | 20.57 | 20.73 | 48,368 | -1.89(-8.36%) |
Nov 29, 2019 | 22.06 | 22.88 | 20.90 | 22.62 | 17,800 | +0.58(+2.63%) |
Nov 27, 2019 | 19.90 | 22.80 | 19.38 | 22.04 | 75,800 | +2.31(+11.74%) |
Nov 26, 2019 | 20.29 | 20.53 | 19.73 | 19.73 | 50,225 | -0.39(-1.96%) |
Nov 25, 2019 | 19.08 | 20.22 | 19.08 | 20.12 | 66,706 | +1.10(+5.78%) |
Nov 22, 2019 | 19.33 | 19.55 | 18.40 | 19.02 | 74,700 | -0.18(-0.94%) |
Nov 21, 2019 | 18.96 | 19.24 | 18.55 | 19.20 | 59,124 | +0.38(+2.02%) |
Nov 20, 2019 | 18.75 | 19.50 | 18.50 | 18.82 | 67,480 | +0.18(+0.97%) |
Nov 19, 2019 | 17.85 | 18.68 | 17.85 | 18.64 | 35,886 | +0.94(+5.31%) |
Nov 18, 2019 | 18.03 | 18.03 | 17.50 | 17.70 | 61,442 | -0.54(-2.96%) |
Nov 15, 2019 | 18.53 | 18.71 | 18.10 | 18.24 | 30,900 | -0.10(-0.55%) |
Nov 14, 2019 | 18.39 | 18.63 | 18.14 | 18.34 | 26,224 | -0.08(-0.43%) |
Nov 13, 2019 | 18.26 | 18.58 | 18.05 | 18.42 | 34,717 | +0.03(+0.16%) |
Nov 12, 2019 | 18.46 | 18.77 | 18.21 | 18.39 | 30,334 | -0.03(-0.16%) |
Nov 11, 2019 | 19.15 | 19.15 | 18.27 | 18.42 | 46,796 | -0.52(-2.75%) |
Nov 08, 2019 | 18.99 | 19.38 | 18.64 | 18.94 | 28,200 | -0.07(-0.37%) |
Nov 07, 2019 | 19.22 | 19.72 | 18.90 | 19.01 | 23,576 | +0.00(+0.00%) |
Nov 06, 2019 | 20.28 | 21.19 | 18.20 | 19.01 | 74,108 | -1.27(-6.26%) |
Nov 05, 2019 | 19.38 | 20.33 | 19.20 | 20.28 | 47,513 | +0.96(+4.97%) |
Nov 04, 2019 | 19.47 | 19.61 | 19.20 | 19.32 | 21,180 | +0.07(+0.36%) |
Nov 01, 2019 | 18.49 | 19.37 | 18.49 | 19.25 | 26,300 | +0.88(+4.79%) |
Oct 31, 2019 | 19.24 | 19.53 | 18.20 | 18.37 | 36,180 | -0.92(-4.77%) |
Oct 30, 2019 | 17.98 | 19.49 | 17.98 | 19.29 | 39,197 | +1.32(+7.35%) |
Oct 29, 2019 | 18.04 | 18.26 | 17.75 | 17.97 | 31,860 | -0.11(-0.61%) |
Oct 28, 2019 | 17.51 | 18.09 | 17.51 | 18.08 | 192,508 | +0.64(+3.67%) |
Oct 25, 2019 | 17.79 | 17.97 | 17.39 | 17.44 | 35,700 | -0.38(-2.13%) |
Oct 24, 2019 | 17.52 | 17.94 | 17.52 | 17.82 | 30,502 | +0.40(+2.30%) |
Oct 23, 2019 | 17.74 | 17.74 | 17.07 | 17.42 | 31,452 | -0.32(-1.80%) |
Oct 22, 2019 | 18.06 | 18.36 | 17.70 | 17.74 | 36,910 | -0.33(-1.83%) |
Oct 21, 2019 | 17.97 | 18.34 | 17.59 | 18.07 | 28,882 | +0.46(+2.61%) |
Oct 18, 2019 | 17.74 | 18.05 | 17.26 | 17.61 | 34,100 | -0.27(-1.51%) |
Oct 17, 2019 | 18.09 | 18.42 | 17.76 | 17.88 | 25,100 | -0.08(-0.45%) |
Oct 16, 2019 | 17.78 | 18.29 | 17.67 | 17.96 | 24,135 | +0.09(+0.50%) |
Oct 15, 2019 | 17.06 | 18.63 | 16.90 | 17.87 | 62,164 | +0.95(+5.61%) |
Oct 14, 2019 | 16.93 | 17.35 | 16.13 | 16.92 | 61,753 | -0.02(-0.12%) |
Oct 11, 2019 | 17.06 | 17.89 | 16.78 | 16.94 | 62,900 | -0.20(-1.17%) |
Oct 10, 2019 | 17.03 | 17.47 | 16.83 | 17.14 | 49,093 | +0.07(+0.41%) |
Oct 09, 2019 | 17.80 | 18.15 | 16.92 | 17.07 | 55,308 | -0.43(-2.46%) |
Oct 08, 2019 | 18.14 | 18.32 | 17.35 | 17.50 | 53,072 | -0.80(-4.37%) |
Oct 07, 2019 | 19.58 | 19.68 | 18.25 | 18.30 | 103,581 | -1.34(-6.82%) |
Oct 04, 2019 | 19.30 | 19.81 | 19.26 | 19.64 | 51,700 | +0.39(+2.03%) |
Oct 03, 2019 | 18.99 | 19.98 | 18.62 | 19.25 | 134,388 | +0.33(+1.74%) |
Oct 02, 2019 | 19.03 | 19.31 | 18.50 | 18.92 | 75,607 | -0.26(-1.36%) |
Oct 01, 2019 | 20.15 | 20.40 | 18.94 | 19.18 | 75,896 | -0.82(-4.10%) |
Sep 30, 2019 | 21.10 | 21.11 | 19.61 | 20.00 | 121,697 | -1.07(-5.08%) |
Sep 27, 2019 | 22.70 | 22.89 | 20.73 | 21.07 | 63,400 | -1.50(-6.65%) |
Sep 26, 2019 | 23.50 | 23.98 | 22.52 | 22.57 | 27,992 | -0.89(-3.79%) |
Sep 25, 2019 | 22.84 | 23.79 | 21.68 | 23.46 | 66,540 | +0.61(+2.67%) |
Sep 24, 2019 | 23.64 | 24.20 | 22.47 | 22.85 | 52,656 | -0.73(-3.10%) |
Sep 23, 2019 | 23.61 | 24.09 | 23.46 | 23.58 | 21,253 | +0.09(+0.38%) |
Sep 20, 2019 | 23.36 | 23.99 | 23.29 | 23.49 | 94,100 | +0.11(+0.47%) |
Sep 19, 2019 | 25.00 | 25.00 | 23.26 | 23.38 | 62,536 | -1.53(-6.14%) |
Sep 18, 2019 | 25.48 | 25.48 | 24.60 | 24.91 | 33,671 | -0.54(-2.12%) |
Sep 17, 2019 | 25.60 | 26.30 | 25.10 | 25.45 | 65,177 | -0.32(-1.24%) |
Sep 16, 2019 | 24.88 | 26.23 | 24.61 | 25.77 | 87,699 | +0.79(+3.16%) |
Sep 13, 2019 | 25.29 | 25.60 | 24.28 | 24.98 | 72,600 | -0.08(-0.32%) |
Sep 12, 2019 | 26.05 | 26.05 | 24.22 | 25.06 | 85,425 | -0.93(-3.58%) |
Sep 11, 2019 | 25.86 | 26.39 | 25.43 | 25.99 | 60,513 | +0.29(+1.13%) |
Sep 10, 2019 | 25.21 | 26.54 | 25.20 | 25.70 | 27,079 | +0.38(+1.50%) |
Sep 09, 2019 | 25.22 | 25.66 | 24.73 | 25.32 | 31,368 | +0.06(+0.24%) |
Sep 06, 2019 | 25.75 | 27.01 | 25.10 | 25.26 | 37,700 | -0.30(-1.17%) |
Sep 05, 2019 | 24.30 | 25.80 | 23.79 | 25.56 | 39,153 | +1.55(+6.46%) |
Sep 04, 2019 | 24.03 | 24.25 | 23.67 | 24.01 | 24,444 | -0.06(-0.25%) |
Sep 03, 2019 | 24.30 | 25.32 | 23.81 | 24.07 | 36,117 | -0.38(-1.55%) |
Aug 30, 2019 | 24.95 | 24.95 | 24.01 | 24.45 | 26,900 | +0.00(+0.00%) |
Aug 29, 2019 | 23.52 | 24.68 | 23.42 | 24.45 | 33,549 | +1.24(+5.34%) |
Aug 28, 2019 | 22.56 | 23.45 | 22.17 | 23.21 | 58,992 | +0.62(+2.74%) |
Aug 27, 2019 | 23.54 | 23.69 | 22.46 | 22.59 | 26,328 | -0.78(-3.34%) |
Aug 26, 2019 | 24.01 | 24.11 | 23.18 | 23.37 | 27,209 | -0.43(-1.81%) |
Aug 23, 2019 | 25.92 | 26.25 | 23.79 | 23.80 | 114,800 | -2.22(-8.53%) |
Aug 22, 2019 | 26.44 | 27.49 | 25.94 | 26.02 | 53,516 | -0.38(-1.44%) |
Aug 21, 2019 | 25.58 | 26.79 | 24.64 | 26.40 | 70,291 | +1.02(+4.02%) |
Aug 20, 2019 | 24.98 | 25.60 | 24.74 | 25.38 | 37,291 | +0.35(+1.40%) |
Aug 19, 2019 | 23.86 | 25.87 | 23.13 | 25.03 | 47,492 | +1.60(+6.83%) |
Aug 16, 2019 | 22.36 | 24.10 | 22.36 | 23.43 | 30,900 | +1.21(+5.45%) |
Aug 15, 2019 | 23.54 | 23.75 | 20.16 | 22.22 | 85,688 | -1.31(-5.57%) |
Aug 14, 2019 | 22.58 | 23.93 | 22.12 | 23.53 | 33,824 | +0.86(+3.79%) |
Aug 13, 2019 | 22.26 | 22.99 | 22.02 | 22.67 | 49,858 | +0.30(+1.34%) |
Aug 12, 2019 | 22.75 | 23.02 | 21.96 | 22.37 | 53,703 | -0.49(-2.14%) |
Aug 09, 2019 | 24.62 | 25.08 | 22.36 | 22.86 | 66,100 | -1.89(-7.64%) |
Aug 08, 2019 | 25.20 | 25.34 | 24.41 | 24.75 | 67,537 | +0.18(+0.73%) |
Aug 07, 2019 | 24.49 | 25.00 | 24.12 | 24.57 | 29,190 | -0.23(-0.93%) |
Aug 06, 2019 | 24.87 | 25.13 | 23.83 | 24.80 | 25,319 | -0.11(-0.44%) |
Aug 05, 2019 | 25.03 | 25.80 | 24.23 | 24.91 | 82,088 | -0.58(-2.28%) |
Aug 02, 2019 | 25.52 | 26.06 | 24.17 | 25.49 | 38,700 | -0.10(-0.39%) |
Aug 01, 2019 | 25.88 | 26.69 | 25.10 | 25.59 | 48,277 | -0.30(-1.16%) |
Jul 31, 2019 | 28.03 | 28.53 | 25.89 | 25.89 | 61,649 | -2.14(-7.63%) |
Jul 30, 2019 | 26.57 | 28.24 | 26.57 | 28.03 | 28,940 | +1.23(+4.59%) |
Jul 29, 2019 | 26.86 | 27.53 | 26.45 | 26.80 | 20,463 | -0.14(-0.52%) |
Jul 26, 2019 | 27.16 | 27.57 | 26.59 | 26.94 | 59,800 | -0.22(-0.81%) |
Jul 25, 2019 | 28.16 | 28.31 | 27.11 | 27.16 | 35,207 | -1.15(-4.06%) |
Jul 24, 2019 | 27.79 | 28.47 | 26.92 | 28.31 | 42,852 | +0.30(+1.07%) |
Jul 23, 2019 | 28.58 | 28.63 | 27.77 | 28.01 | 22,192 | -0.61(-2.13%) |
Jul 22, 2019 | 28.23 | 28.92 | 27.91 | 28.62 | 20,440 | +0.40(+1.42%) |
Jul 19, 2019 | 28.98 | 29.05 | 28.09 | 28.22 | 32,900 | -0.82(-2.82%) |
Jul 18, 2019 | 29.37 | 29.88 | 28.49 | 29.04 | 21,051 | -0.39(-1.33%) |
Jul 17, 2019 | 28.85 | 29.97 | 28.83 | 29.43 | 78,235 | +0.67(+2.33%) |
Jul 16, 2019 | 28.90 | 29.28 | 28.66 | 28.76 | 32,079 | -0.08(-0.28%) |
Jul 15, 2019 | 28.81 | 29.69 | 28.30 | 28.84 | 80,657 | +0.41(+1.44%) |
Jul 12, 2019 | 29.54 | 29.54 | 27.52 | 28.43 | 65,700 | -1.01(-3.43%) |
Jul 11, 2019 | 30.84 | 30.84 | 29.05 | 29.44 | 101,001 | -1.37(-4.45%) |
Jul 10, 2019 | 31.96 | 31.99 | 30.49 | 30.81 | 139,914 | -1.07(-3.36%) |
Jul 09, 2019 | 31.75 | 32.38 | 31.09 | 31.88 | 51,067 | +0.28(+0.89%) |
Jul 08, 2019 | 31.65 | 32.22 | 31.42 | 31.60 | 52,211 | -0.27(-0.85%) |
Jul 05, 2019 | 31.11 | 32.18 | 30.25 | 31.87 | 59,800 | +0.54(+1.72%) |
Jul 03, 2019 | 31.26 | 31.65 | 30.99 | 31.33 | 25,700 | +0.26(+0.84%) |
Jul 02, 2019 | 31.95 | 32.21 | 30.95 | 31.07 | 43,273 | -0.79(-2.48%) |
Jul 01, 2019 | 32.25 | 32.38 | 31.60 | 31.86 | 75,467 | -0.38(-1.18%) |
Jun 28, 2019 | 31.77 | 32.49 | 31.46 | 32.24 | 500,400 | +0.47(+1.48%) |
Jun 27, 2019 | 31.34 | 31.79 | 30.82 | 31.77 | 71,439 | +0.56(+1.79%) |
Jun 26, 2019 | 30.93 | 31.62 | 30.48 | 31.21 | 22,375 | +0.11(+0.35%) |
Jun 25, 2019 | 31.52 | 31.75 | 31.05 | 31.10 | 22,318 | -0.26(-0.83%) |
Jun 24, 2019 | 31.18 | 31.49 | 29.55 | 31.36 | 46,248 | +0.14(+0.45%) |
Jun 21, 2019 | 31.59 | 31.80 | 30.98 | 31.22 | 51,800 | -0.57(-1.79%) |
Jun 20, 2019 | 32.54 | 32.54 | 31.45 | 31.79 | 16,055 | -0.21(-0.66%) |
Jun 19, 2019 | 32.45 | 34.09 | 31.51 | 32.00 | 33,812 | -0.39(-1.20%) |
Jun 18, 2019 | 32.13 | 32.75 | 31.79 | 32.39 | 66,803 | +0.52(+1.63%) |
Jun 17, 2019 | 32.84 | 33.08 | 31.52 | 31.87 | 61,735 | -0.76(-2.33%) |
Jun 14, 2019 | 33.03 | 33.03 | 32.60 | 32.63 | 12,700 | -0.43(-1.30%) |
Jun 13, 2019 | 32.97 | 33.63 | 32.71 | 33.06 | 40,098 | +0.34(+1.04%) |
Jun 12, 2019 | 32.62 | 33.15 | 32.12 | 32.72 | 37,207 | +0.03(+0.09%) |
Jun 11, 2019 | 33.00 | 33.00 | 32.06 | 32.69 | 31,403 | -0.08(-0.24%) |
Jun 10, 2019 | 32.91 | 35.76 | 32.56 | 32.77 | 95,764 | +0.32(+0.99%) |
Jun 07, 2019 | 32.46 | 32.73 | 31.67 | 32.45 | 40,800 | +0.48(+1.50%) |
Jun 06, 2019 | 32.09 | 32.38 | 31.60 | 31.97 | 34,875 | -0.13(-0.40%) |
Jun 05, 2019 | 33.04 | 33.53 | 31.90 | 32.10 | 38,326 | -0.70(-2.13%) |
Jun 04, 2019 | 33.45 | 33.79 | 32.42 | 32.80 | 54,003 | -0.17(-0.52%) |
Jun 03, 2019 | 32.81 | 33.49 | 32.70 | 32.97 | 46,747 | +0.07(+0.21%) |
May 31, 2019 | 32.34 | 33.33 | 32.10 | 32.90 | 50,700 | +0.00(+0.00%) |
May 30, 2019 | 33.20 | 34.00 | 31.55 | 32.90 | 92,704 | -0.22(-0.66%) |
May 29, 2019 | 33.15 | 33.50 | 32.52 | 33.12 | 44,614 | -0.35(-1.05%) |
May 28, 2019 | 33.82 | 34.52 | 32.81 | 33.47 | 152,868 | -0.14(-0.42%) |
May 24, 2019 | 34.01 | 34.33 | 33.46 | 33.61 | 72,800 | -0.14(-0.41%) |
May 23, 2019 | 34.45 | 34.45 | 33.40 | 33.75 | 62,985 | -1.00(-2.88%) |
May 22, 2019 | 35.76 | 35.76 | 34.15 | 34.75 | 55,036 | -1.00(-2.80%) |
May 21, 2019 | 35.83 | 36.69 | 35.38 | 35.75 | 50,436 | +0.14(+0.39%) |
May 20, 2019 | 35.33 | 36.28 | 35.00 | 35.61 | 28,189 | -0.37(-1.03%) |
May 17, 2019 | 37.32 | 38.20 | 35.44 | 35.98 | 35,100 | -1.78(-4.71%) |
May 16, 2019 | 37.90 | 38.41 | 37.30 | 37.76 | 40,429 | -0.10(-0.26%) |
May 15, 2019 | 35.59 | 38.69 | 35.59 | 37.86 | 46,689 | +1.96(+5.46%) |
May 14, 2019 | 33.25 | 37.48 | 32.76 | 35.90 | 724,373 | +2.30(+6.85%) |
May 13, 2019 | 33.43 | 34.06 | 32.59 | 33.60 | 36,830 | -0.85(-2.47%) |
May 10, 2019 | 34.11 | 34.75 | 33.76 | 34.45 | 34,500 | +0.25(+0.73%) |
May 09, 2019 | 34.60 | 36.37 | 32.51 | 34.20 | 29,084 | -2.06(-5.68%) |
May 08, 2019 | 35.52 | 37.00 | 35.00 | 36.26 | 61,275 | +0.66(+1.85%) |
May 07, 2019 | 36.03 | 36.03 | 35.02 | 35.60 | 40,703 | -0.60(-1.66%) |
May 06, 2019 | 35.36 | 36.84 | 34.72 | 36.20 | 23,373 | -0.16(-0.44%) |
May 03, 2019 | 35.85 | 36.88 | 35.22 | 36.36 | 39,300 | +1.29(+3.68%) |
May 02, 2019 | 35.12 | 36.20 | 34.77 | 35.07 | 32,991 | -0.10(-0.28%) |