Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.97 | 27.52 | 25.89 | 25.91 | 442,984 | -0.96(-3.58%) |
Apr 29, 2020 | 30.22 | 31.23 | 25.90 | 26.88 | 1,275,230 | -5.05(-15.83%) |
Apr 28, 2020 | 30.34 | 32.13 | 30.08 | 31.93 | 283,241 | +1.96(+6.55%) |
Apr 27, 2020 | 29.51 | 30.21 | 29.40 | 29.97 | 225,711 | +0.44(+1.48%) |
Apr 24, 2020 | 29.28 | 29.88 | 29.10 | 29.53 | 156,894 | +0.49(+1.69%) |
Apr 23, 2020 | 28.40 | 29.38 | 28.40 | 29.04 | 221,234 | +0.47(+1.65%) |
Apr 22, 2020 | 28.33 | 28.98 | 27.88 | 28.57 | 220,059 | +0.70(+2.51%) |
Apr 21, 2020 | 28.28 | 29.04 | 27.60 | 27.87 | 257,075 | -0.95(-3.28%) |
Apr 20, 2020 | 28.90 | 29.46 | 28.56 | 28.81 | 227,395 | -0.40(-1.37%) |
Apr 17, 2020 | 28.91 | 29.28 | 27.78 | 29.21 | 282,542 | +0.77(+2.72%) |
Apr 16, 2020 | 28.24 | 28.63 | 27.52 | 28.44 | 423,475 | +0.16(+0.58%) |
Apr 15, 2020 | 28.21 | 28.88 | 27.72 | 28.28 | 278,598 | -0.38(-1.33%) |
Apr 14, 2020 | 28.60 | 29.14 | 28.15 | 28.66 | 240,905 | +0.59(+2.10%) |
Apr 13, 2020 | 28.72 | 29.25 | 27.70 | 28.07 | 215,176 | -1.02(-3.50%) |
Apr 09, 2020 | 26.85 | 29.16 | 26.81 | 29.08 | 280,781 | +2.38(+8.92%) |
Apr 08, 2020 | 26.57 | 27.14 | 25.99 | 26.70 | 278,000 | +0.43(+1.63%) |
Apr 07, 2020 | 27.54 | 27.95 | 25.90 | 26.28 | 508,361 | -0.85(-3.15%) |
Apr 06, 2020 | 25.19 | 27.53 | 24.92 | 27.13 | 423,183 | +2.68(+10.97%) |
Apr 03, 2020 | 24.66 | 24.98 | 23.98 | 24.45 | 548,470 | -0.35(-1.39%) |
Apr 02, 2020 | 23.99 | 25.04 | 23.99 | 24.79 | 266,074 | +0.32(+1.30%) |
Apr 01, 2020 | 24.82 | 25.91 | 23.97 | 24.48 | 431,961 | -0.62(-2.46%) |
Mar 31, 2020 | 26.88 | 27.79 | 24.85 | 25.09 | 700,114 | -1.82(-6.75%) |
Mar 30, 2020 | 26.66 | 27.17 | 25.90 | 26.91 | 315,269 | +0.73(+2.78%) |
Mar 27, 2020 | 29.08 | 29.17 | 25.98 | 26.19 | 372,761 | -3.59(-12.06%) |
Mar 26, 2020 | 28.90 | 30.35 | 28.30 | 29.78 | 262,915 | +1.34(+4.70%) |
Mar 25, 2020 | 31.16 | 31.16 | 28.01 | 28.44 | 390,764 | -2.91(-9.28%) |
Mar 24, 2020 | 31.48 | 32.61 | 29.27 | 31.35 | 342,564 | +0.87(+2.86%) |
Mar 23, 2020 | 31.47 | 32.47 | 29.64 | 30.48 | 281,483 | -0.71(-2.27%) |
Mar 20, 2020 | 33.11 | 34.06 | 30.05 | 31.18 | 484,656 | -1.90(-5.74%) |
Mar 19, 2020 | 32.93 | 33.90 | 29.57 | 33.08 | 529,204 | -0.25(-0.74%) |
Mar 18, 2020 | 29.10 | 33.43 | 27.08 | 33.33 | 429,806 | +2.95(+9.72%) |
Mar 17, 2020 | 24.75 | 30.38 | 23.60 | 30.38 | 890,234 | +6.12(+25.22%) |
Mar 16, 2020 | 23.24 | 28.38 | 23.24 | 24.26 | 418,014 | -0.61(-2.45%) |
Mar 13, 2020 | 22.95 | 24.92 | 22.60 | 24.87 | 409,950 | +2.69(+12.13%) |
Mar 12, 2020 | 23.95 | 23.95 | 21.87 | 22.18 | 388,336 | -2.89(-11.53%) |
Mar 11, 2020 | 27.10 | 27.10 | 24.86 | 25.07 | 283,010 | -2.57(-9.31%) |
Mar 10, 2020 | 27.26 | 28.22 | 26.94 | 27.64 | 489,315 | +0.65(+2.39%) |
Mar 09, 2020 | 24.63 | 27.40 | 24.55 | 26.99 | 452,589 | +1.23(+4.76%) |
Mar 06, 2020 | 24.90 | 25.84 | 24.74 | 25.77 | 193,862 | +0.36(+1.43%) |
Mar 05, 2020 | 25.04 | 25.72 | 24.94 | 25.40 | 273,832 | -0.08(-0.32%) |
Mar 04, 2020 | 25.60 | 25.71 | 25.08 | 25.49 | 214,824 | +0.20(+0.79%) |
Mar 03, 2020 | 25.74 | 26.38 | 25.22 | 25.29 | 206,163 | -0.75(-2.86%) |
Mar 02, 2020 | 24.92 | 26.18 | 24.83 | 26.03 | 281,434 | +1.20(+4.81%) |
Feb 28, 2020 | 25.28 | 25.70 | 24.58 | 24.84 | 474,093 | -1.09(-4.19%) |
Feb 27, 2020 | 25.89 | 26.86 | 25.30 | 25.92 | 296,943 | -0.34(-1.31%) |
Feb 26, 2020 | 27.52 | 27.77 | 26.13 | 26.27 | 241,798 | -1.22(-4.45%) |
Feb 25, 2020 | 26.20 | 27.54 | 26.14 | 27.49 | 316,637 | +1.20(+4.58%) |
Feb 24, 2020 | 25.81 | 26.41 | 24.80 | 26.28 | 411,495 | +0.33(+1.26%) |
Feb 21, 2020 | 27.94 | 27.94 | 25.92 | 25.96 | 497,499 | -1.54(-5.60%) |
Feb 20, 2020 | 26.35 | 28.58 | 26.35 | 27.50 | 451,496 | +1.00(+3.76%) |
Feb 19, 2020 | 27.84 | 27.84 | 24.72 | 26.50 | 751,431 | -4.30(-13.97%) |
Feb 18, 2020 | 30.94 | 31.11 | 30.43 | 30.80 | 141,356 | -0.43(-1.36%) |
Feb 14, 2020 | 31.08 | 31.40 | 30.85 | 31.23 | 107,096 | +0.22(+0.70%) |
Feb 13, 2020 | 31.06 | 31.23 | 30.68 | 31.01 | 101,582 | -0.15(-0.49%) |
Feb 12, 2020 | 31.07 | 31.70 | 30.72 | 31.17 | 167,309 | +0.43(+1.41%) |
Feb 11, 2020 | 30.79 | 31.09 | 30.67 | 30.73 | 133,208 | +0.23(+0.74%) |
Feb 10, 2020 | 29.85 | 30.98 | 29.62 | 30.50 | 140,745 | +0.62(+2.06%) |
Feb 07, 2020 | 29.24 | 29.94 | 28.97 | 29.89 | 243,229 | +0.55(+1.88%) |
Feb 06, 2020 | 29.22 | 29.70 | 29.19 | 29.34 | 122,577 | +0.03(+0.09%) |
Feb 05, 2020 | 28.55 | 29.35 | 28.38 | 29.31 | 130,367 | +1.04(+3.68%) |
Feb 04, 2020 | 29.19 | 29.27 | 28.26 | 28.27 | 150,746 | -0.62(-2.16%) |
Feb 03, 2020 | 28.50 | 28.89 | 28.14 | 28.89 | 211,604 | +0.47(+1.66%) |
Jan 31, 2020 | 28.58 | 28.95 | 28.08 | 28.42 | 155,896 | -0.35(-1.23%) |
Jan 30, 2020 | 28.41 | 28.82 | 28.33 | 28.77 | 100,056 | +0.14(+0.47%) |
Jan 29, 2020 | 29.70 | 29.89 | 28.62 | 28.64 | 104,531 | -0.85(-2.89%) |
Jan 28, 2020 | 29.26 | 30.31 | 29.26 | 29.49 | 114,771 | +0.36(+1.24%) |
Jan 27, 2020 | 28.89 | 29.45 | 28.70 | 29.13 | 165,266 | -0.12(-0.40%) |
Jan 24, 2020 | 31.36 | 31.36 | 29.21 | 29.25 | 164,508 | -2.02(-6.46%) |
Jan 23, 2020 | 30.92 | 31.37 | 30.57 | 31.27 | 231,292 | +0.35(+1.14%) |
Jan 22, 2020 | 31.06 | 31.18 | 30.65 | 30.91 | 149,270 | -0.11(-0.35%) |
Jan 21, 2020 | 31.50 | 31.50 | 30.91 | 31.02 | 198,672 | -0.58(-1.83%) |
Jan 17, 2020 | 31.18 | 31.72 | 31.02 | 31.60 | 169,145 | +0.59(+1.90%) |
Jan 16, 2020 | 31.15 | 31.56 | 30.82 | 31.01 | 225,741 | +0.03(+0.09%) |
Jan 15, 2020 | 30.79 | 31.15 | 30.74 | 30.98 | 157,988 | +0.14(+0.47%) |
Jan 14, 2020 | 30.76 | 31.06 | 30.50 | 30.84 | 131,702 | -0.04(-0.12%) |
Jan 13, 2020 | 30.84 | 30.97 | 30.49 | 30.88 | 89,631 | +0.06(+0.21%) |
Jan 10, 2020 | 30.81 | 31.10 | 30.49 | 30.81 | 172,789 | -0.05(-0.18%) |
Jan 09, 2020 | 31.04 | 31.20 | 30.68 | 30.87 | 152,119 | -0.14(-0.47%) |
Jan 08, 2020 | 30.82 | 31.19 | 30.76 | 31.01 | 167,176 | +0.28(+0.91%) |
Jan 07, 2020 | 30.96 | 31.32 | 30.61 | 30.73 | 177,628 | -0.30(-0.96%) |
Jan 06, 2020 | 31.06 | 31.55 | 30.93 | 31.03 | 162,632 | -0.28(-0.90%) |
Jan 03, 2020 | 31.10 | 31.56 | 30.90 | 31.31 | 185,927 | +0.14(+0.44%) |
Jan 02, 2020 | 31.76 | 31.79 | 30.99 | 31.18 | 204,624 | -0.51(-1.60%) |
Dec 31, 2019 | 31.46 | 31.85 | 31.39 | 31.68 | 142,868 | +0.26(+0.84%) |
Dec 30, 2019 | 31.85 | 31.97 | 31.41 | 31.42 | 121,073 | -0.38(-1.20%) |
Dec 27, 2019 | 31.87 | 32.01 | 31.64 | 31.80 | 82,475 | +0.10(+0.31%) |
Dec 26, 2019 | 31.60 | 31.70 | 31.46 | 31.70 | 73,448 | +0.13(+0.40%) |
Dec 24, 2019 | 31.72 | 31.94 | 31.45 | 31.57 | 58,185 | -0.13(-0.40%) |
Dec 23, 2019 | 31.84 | 32.12 | 31.28 | 31.70 | 176,467 | -0.09(-0.28%) |
Dec 20, 2019 | 31.49 | 31.97 | 31.36 | 31.79 | 595,432 | +0.37(+1.18%) |
Dec 19, 2019 | 31.39 | 31.70 | 31.22 | 31.42 | 289,301 | +0.20(+0.64%) |
Dec 18, 2019 | 31.57 | 31.66 | 31.20 | 31.22 | 202,010 | -0.18(-0.58%) |
Dec 17, 2019 | 30.92 | 31.49 | 30.92 | 31.40 | 224,047 | +0.46(+1.49%) |
Dec 16, 2019 | 30.69 | 31.19 | 30.69 | 30.94 | 195,346 | +0.36(+1.18%) |
Dec 13, 2019 | 30.96 | 31.18 | 30.52 | 30.58 | 127,852 | -0.49(-1.57%) |
Dec 12, 2019 | 30.66 | 31.32 | 30.66 | 31.07 | 189,450 | +0.27(+0.88%) |
Dec 11, 2019 | 30.33 | 30.83 | 30.26 | 30.79 | 155,189 | +0.47(+1.55%) |
Dec 10, 2019 | 30.27 | 30.60 | 30.17 | 30.32 | 185,837 | +0.04(+0.12%) |
Dec 09, 2019 | 30.13 | 30.50 | 30.03 | 30.29 | 199,580 | +0.05(+0.18%) |
Dec 06, 2019 | 30.12 | 30.57 | 30.09 | 30.23 | 219,491 | +0.24(+0.79%) |
Dec 05, 2019 | 29.55 | 30.08 | 29.32 | 30.00 | 187,115 | +0.44(+1.50%) |
Dec 04, 2019 | 29.84 | 30.04 | 29.44 | 29.55 | 166,970 | -0.20(-0.67%) |
Dec 03, 2019 | 29.48 | 29.77 | 29.36 | 29.75 | 312,974 | +0.09(+0.31%) |
Dec 02, 2019 | 29.59 | 29.79 | 29.25 | 29.66 | 148,477 | +0.05(+0.15%) |
Nov 29, 2019 | 29.67 | 29.77 | 29.48 | 29.62 | 89,761 | -0.02(-0.06%) |
Nov 27, 2019 | 29.27 | 29.71 | 29.21 | 29.64 | 147,284 | +0.56(+1.93%) |
Nov 26, 2019 | 29.45 | 29.66 | 28.91 | 29.07 | 204,695 | -0.37(-1.26%) |
Nov 25, 2019 | 28.42 | 29.47 | 28.11 | 29.45 | 232,842 | +1.01(+3.57%) |
Nov 22, 2019 | 28.44 | 28.64 | 28.29 | 28.43 | 101,354 | +0.10(+0.35%) |
Nov 21, 2019 | 28.46 | 28.46 | 28.04 | 28.33 | 151,949 | -0.08(-0.29%) |
Nov 20, 2019 | 28.12 | 28.64 | 28.12 | 28.41 | 181,378 | +0.10(+0.35%) |
Nov 19, 2019 | 28.74 | 28.81 | 28.27 | 28.31 | 230,212 | -0.20(-0.70%) |
Nov 18, 2019 | 28.68 | 28.68 | 28.29 | 28.51 | 166,804 | -0.17(-0.60%) |
Nov 15, 2019 | 28.77 | 28.77 | 28.21 | 28.68 | 214,854 | +0.04(+0.13%) |
Nov 14, 2019 | 28.84 | 29.01 | 28.49 | 28.65 | 177,394 | -0.03(-0.09%) |
Nov 13, 2019 | 28.43 | 28.76 | 28.29 | 28.68 | 156,245 | +0.07(+0.25%) |
Nov 12, 2019 | 28.78 | 28.80 | 28.39 | 28.60 | 168,790 | +0.12(+0.41%) |
Nov 11, 2019 | 28.35 | 28.55 | 28.02 | 28.49 | 143,019 | -0.01(-0.03%) |
Nov 08, 2019 | 28.30 | 28.58 | 28.02 | 28.49 | 180,534 | +0.15(+0.54%) |
Nov 07, 2019 | 28.37 | 28.99 | 27.84 | 28.34 | 289,604 | +0.24(+0.87%) |
Nov 06, 2019 | 28.07 | 28.50 | 27.88 | 28.10 | 256,374 | +0.15(+0.55%) |
Nov 05, 2019 | 29.10 | 29.36 | 27.89 | 27.94 | 243,035 | -1.12(-3.85%) |
Nov 04, 2019 | 28.91 | 29.15 | 28.53 | 29.06 | 287,675 | +0.03(+0.09%) |
Nov 01, 2019 | 28.88 | 29.31 | 28.88 | 29.04 | 281,925 | +0.22(+0.75%) |
Oct 31, 2019 | 28.57 | 28.83 | 27.95 | 28.82 | 342,724 | +0.24(+0.85%) |
Oct 30, 2019 | 28.75 | 28.93 | 27.97 | 28.58 | 362,168 | -0.04(-0.13%) |
Oct 29, 2019 | 26.65 | 29.32 | 26.44 | 28.61 | 841,251 | +2.82(+10.93%) |
Oct 28, 2019 | 25.21 | 25.89 | 25.14 | 25.79 | 425,242 | +0.80(+3.22%) |
Oct 25, 2019 | 25.30 | 25.33 | 24.51 | 24.99 | 339,594 | -0.35(-1.39%) |
Oct 24, 2019 | 25.77 | 25.90 | 25.22 | 25.34 | 356,855 | -0.58(-2.23%) |
Oct 23, 2019 | 26.15 | 26.33 | 25.88 | 25.92 | 157,887 | -0.20(-0.76%) |
Oct 22, 2019 | 25.96 | 26.29 | 25.75 | 26.12 | 230,577 | +0.05(+0.21%) |
Oct 21, 2019 | 26.22 | 26.42 | 25.86 | 26.06 | 221,230 | +0.05(+0.17%) |
Oct 18, 2019 | 26.42 | 26.53 | 25.75 | 26.02 | 277,608 | -0.52(-1.97%) |
Oct 17, 2019 | 26.38 | 26.72 | 26.13 | 26.54 | 285,915 | +0.29(+1.10%) |
Oct 16, 2019 | 26.83 | 26.83 | 26.06 | 26.25 | 295,570 | -0.57(-2.12%) |
Oct 15, 2019 | 27.51 | 27.55 | 26.79 | 26.82 | 404,580 | -0.74(-2.69%) |
Oct 14, 2019 | 27.26 | 27.72 | 27.13 | 27.56 | 409,594 | +0.09(+0.33%) |
Oct 11, 2019 | 27.72 | 27.84 | 27.45 | 27.47 | 236,210 | +0.01(+0.03%) |
Oct 10, 2019 | 27.55 | 27.65 | 27.24 | 27.46 | 311,374 | -0.05(-0.16%) |
Oct 09, 2019 | 27.58 | 27.58 | 27.18 | 27.51 | 250,645 | +0.01(+0.03%) |
Oct 08, 2019 | 28.07 | 28.21 | 27.27 | 27.50 | 407,414 | -0.75(-2.65%) |
Oct 07, 2019 | 28.42 | 28.63 | 28.11 | 28.25 | 334,517 | -0.34(-1.20%) |
Oct 04, 2019 | 28.92 | 28.92 | 27.98 | 28.59 | 446,741 | -0.39(-1.34%) |
Oct 03, 2019 | 30.10 | 30.24 | 28.84 | 28.98 | 1,204,163 | -1.33(-4.38%) |
Oct 02, 2019 | 30.42 | 30.89 | 29.74 | 30.31 | 834,100 | -0.41(-1.32%) |
Oct 01, 2019 | 30.91 | 31.76 | 30.63 | 30.72 | 1,041,404 | -0.10(-0.32%) |
Sep 30, 2019 | 33.67 | 34.04 | 30.76 | 30.82 | 1,812,981 | -3.11(-9.16%) |
Sep 27, 2019 | 34.03 | 34.91 | 33.61 | 33.92 | 7,763,074 | -0.32(-0.92%) |
Sep 26, 2019 | 34.32 | 35.04 | 33.72 | 34.24 | 1,348,669 | -0.08(-0.24%) |
Sep 25, 2019 | 33.16 | 34.53 | 32.57 | 34.32 | 1,518,686 | +1.06(+3.18%) |
Sep 24, 2019 | 31.39 | 33.47 | 30.92 | 33.26 | 2,860,212 | +5.63(+20.37%) |
Sep 23, 2019 | 27.59 | 27.91 | 27.44 | 27.64 | 216,281 | -0.13(-0.46%) |
Sep 20, 2019 | 27.75 | 27.99 | 27.59 | 27.76 | 241,855 | +0.03(+0.10%) |
Sep 19, 2019 | 28.30 | 28.32 | 27.58 | 27.74 | 286,389 | -0.33(-1.19%) |
Sep 18, 2019 | 28.35 | 28.43 | 27.77 | 28.07 | 374,258 | -0.33(-1.15%) |
Sep 17, 2019 | 28.48 | 28.52 | 28.15 | 28.39 | 142,164 | -0.26(-0.91%) |
Sep 16, 2019 | 28.51 | 29.01 | 28.30 | 28.66 | 155,511 | -0.01(-0.03%) |
Sep 13, 2019 | 28.77 | 29.03 | 28.36 | 28.67 | 311,700 | -0.05(-0.16%) |
Sep 12, 2019 | 28.68 | 28.95 | 28.28 | 28.71 | 322,487 | +0.12(+0.41%) |
Sep 11, 2019 | 27.52 | 28.75 | 27.02 | 28.59 | 274,272 | +1.10(+4.01%) |
Sep 10, 2019 | 26.41 | 27.57 | 26.33 | 27.49 | 253,898 | +1.08(+4.11%) |
Sep 09, 2019 | 25.56 | 26.42 | 25.19 | 26.41 | 198,338 | +0.66(+2.56%) |
Sep 06, 2019 | 25.65 | 26.02 | 25.35 | 25.75 | 158,838 | +0.21(+0.81%) |
Sep 05, 2019 | 24.95 | 25.98 | 24.95 | 25.54 | 240,595 | +0.72(+2.91%) |
Sep 04, 2019 | 23.97 | 24.84 | 23.97 | 24.82 | 183,368 | +0.81(+3.39%) |
Sep 03, 2019 | 23.41 | 24.09 | 23.23 | 24.00 | 247,740 | +0.48(+2.04%) |
Aug 30, 2019 | 23.20 | 23.95 | 23.14 | 23.53 | 226,470 | +0.40(+1.72%) |
Aug 29, 2019 | 23.07 | 23.31 | 22.95 | 23.13 | 117,681 | +0.14(+0.63%) |
Aug 28, 2019 | 23.03 | 23.25 | 22.81 | 22.98 | 153,303 | -0.16(-0.70%) |
Aug 27, 2019 | 24.06 | 24.21 | 23.03 | 23.15 | 215,733 | -0.83(-3.47%) |
Aug 26, 2019 | 24.02 | 24.02 | 23.70 | 23.98 | 205,568 | +0.26(+1.10%) |
Aug 23, 2019 | 24.13 | 24.18 | 23.66 | 23.72 | 296,757 | -0.46(-1.91%) |
Aug 22, 2019 | 24.12 | 24.44 | 23.84 | 24.18 | 412,796 | +0.19(+0.79%) |
Aug 21, 2019 | 23.85 | 24.22 | 23.66 | 23.99 | 255,626 | +0.35(+1.49%) |
Aug 20, 2019 | 23.34 | 23.71 | 23.13 | 23.63 | 168,043 | +0.33(+1.43%) |
Aug 19, 2019 | 23.81 | 23.89 | 23.06 | 23.30 | 345,350 | -0.16(-0.69%) |
Aug 16, 2019 | 23.15 | 23.53 | 22.97 | 23.46 | 197,912 | +0.46(+2.00%) |
Aug 15, 2019 | 23.85 | 23.85 | 22.58 | 23.00 | 324,904 | -0.79(-3.30%) |
Aug 14, 2019 | 24.56 | 24.63 | 23.67 | 23.79 | 225,383 | -1.09(-4.39%) |
Aug 13, 2019 | 24.99 | 25.94 | 24.86 | 24.88 | 149,289 | -0.26(-1.04%) |
Aug 12, 2019 | 25.70 | 25.98 | 24.84 | 25.14 | 146,574 | -0.87(-3.36%) |
Aug 09, 2019 | 26.69 | 26.82 | 26.00 | 26.02 | 218,860 | -0.68(-2.53%) |
Aug 08, 2019 | 26.00 | 26.76 | 25.91 | 26.69 | 166,093 | +0.73(+2.81%) |
Aug 07, 2019 | 25.75 | 25.99 | 25.27 | 25.96 | 270,643 | -0.09(-0.35%) |
Aug 06, 2019 | 26.17 | 26.46 | 25.80 | 26.05 | 248,442 | -0.09(-0.34%) |
Aug 05, 2019 | 26.07 | 26.26 | 25.79 | 26.14 | 275,602 | -0.28(-1.06%) |
Aug 02, 2019 | 26.84 | 27.04 | 25.68 | 26.42 | 259,349 | -0.44(-1.64%) |
Aug 01, 2019 | 27.22 | 27.77 | 26.79 | 26.86 | 229,602 | -0.48(-1.75%) |
Jul 31, 2019 | 27.37 | 28.05 | 27.07 | 27.34 | 366,919 | +0.05(+0.20%) |
Jul 30, 2019 | 24.74 | 27.38 | 24.15 | 27.29 | 803,881 | +2.73(+11.12%) |
Jul 29, 2019 | 24.13 | 24.63 | 24.06 | 24.56 | 313,930 | +0.42(+1.76%) |
Jul 26, 2019 | 23.62 | 24.25 | 23.47 | 24.13 | 261,235 | +0.51(+2.18%) |
Jul 25, 2019 | 23.02 | 23.84 | 23.02 | 23.62 | 343,240 | +0.48(+2.06%) |
Jul 24, 2019 | 23.02 | 23.16 | 22.61 | 23.14 | 196,219 | +0.02(+0.08%) |
Jul 23, 2019 | 22.85 | 23.38 | 22.85 | 23.12 | 177,879 | +0.32(+1.42%) |
Jul 22, 2019 | 22.36 | 23.02 | 22.36 | 22.80 | 222,698 | +0.31(+1.36%) |
Jul 19, 2019 | 22.19 | 22.58 | 22.12 | 22.49 | 228,511 | +0.26(+1.18%) |
Jul 18, 2019 | 22.08 | 22.41 | 21.92 | 22.23 | 210,457 | +0.21(+0.94%) |
Jul 17, 2019 | 22.02 | 22.30 | 21.76 | 22.02 | 350,223 | -0.06(-0.29%) |
Jul 16, 2019 | 21.64 | 22.37 | 21.64 | 22.09 | 372,462 | +0.41(+1.87%) |
Jul 15, 2019 | 21.95 | 21.95 | 20.72 | 21.68 | 582,179 | -0.28(-1.27%) |
Jul 12, 2019 | 23.08 | 23.10 | 21.52 | 21.96 | 902,952 | -0.96(-4.17%) |
Jul 11, 2019 | 24.83 | 25.00 | 22.91 | 22.92 | 422,157 | -2.13(-8.50%) |
Jul 10, 2019 | 24.66 | 25.04 | 24.30 | 25.04 | 231,264 | +0.40(+1.61%) |
Jul 09, 2019 | 24.68 | 24.90 | 24.50 | 24.65 | 221,213 | -0.06(-0.26%) |
Jul 08, 2019 | 24.60 | 24.95 | 24.27 | 24.71 | 231,073 | +0.14(+0.59%) |
Jul 05, 2019 | 24.22 | 24.60 | 23.93 | 24.57 | 178,482 | +0.32(+1.30%) |
Jul 03, 2019 | 24.26 | 24.66 | 24.24 | 24.25 | 75,652 | +0.08(+0.34%) |
Jul 02, 2019 | 24.43 | 24.67 | 24.10 | 24.17 | 185,547 | -0.35(-1.43%) |
Jul 01, 2019 | 24.35 | 24.79 | 24.35 | 24.52 | 377,401 | +0.23(+0.93%) |
Jun 28, 2019 | 24.19 | 24.44 | 23.94 | 24.30 | 588,583 | +0.17(+0.71%) |
Jun 27, 2019 | 24.10 | 24.18 | 23.67 | 24.12 | 365,605 | +0.04(+0.15%) |
Jun 26, 2019 | 24.57 | 24.80 | 24.08 | 24.09 | 179,890 | -0.53(-2.16%) |
Jun 25, 2019 | 24.57 | 24.87 | 24.31 | 24.62 | 266,164 | +0.05(+0.22%) |
Jun 24, 2019 | 24.52 | 24.90 | 24.26 | 24.57 | 271,130 | +0.04(+0.15%) |
Jun 21, 2019 | 24.42 | 24.89 | 23.66 | 24.53 | 643,825 | -0.05(-0.22%) |
Jun 20, 2019 | 25.01 | 25.08 | 24.34 | 24.58 | 259,878 | -0.40(-1.59%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.68 | 24.98 | 162,195 | -0.34(-1.35%) |
Jun 18, 2019 | 25.40 | 25.60 | 25.22 | 25.32 | 116,839 | +0.09(+0.36%) |
Jun 17, 2019 | 25.48 | 25.51 | 25.03 | 25.23 | 426,663 | -0.19(-0.74%) |
Jun 14, 2019 | 25.15 | 25.53 | 25.13 | 25.42 | 142,653 | +0.17(+0.68%) |
Jun 13, 2019 | 25.10 | 25.46 | 24.94 | 25.25 | 240,238 | +0.24(+0.97%) |
Jun 12, 2019 | 24.99 | 25.22 | 24.82 | 25.01 | 215,284 | +0.02(+0.07%) |
Jun 11, 2019 | 24.86 | 25.25 | 24.72 | 24.99 | 284,715 | +0.25(+1.02%) |
Jun 10, 2019 | 24.39 | 25.00 | 24.39 | 24.74 | 161,803 | +0.41(+1.71%) |
Jun 07, 2019 | 24.25 | 24.60 | 24.07 | 24.32 | 257,796 | +0.18(+0.75%) |
Jun 06, 2019 | 23.89 | 24.36 | 23.75 | 24.14 | 154,197 | +0.25(+1.06%) |
Jun 05, 2019 | 23.75 | 24.11 | 23.53 | 23.89 | 191,263 | +0.21(+0.88%) |
Jun 04, 2019 | 23.09 | 23.88 | 23.09 | 23.68 | 186,851 | +0.66(+2.86%) |
Jun 03, 2019 | 22.47 | 23.10 | 22.47 | 23.02 | 232,405 | +0.47(+2.08%) |
May 31, 2019 | 22.41 | 22.60 | 22.00 | 22.56 | 255,466 | -0.14(-0.64%) |
May 30, 2019 | 22.69 | 23.02 | 22.54 | 22.70 | 188,073 | +0.10(+0.44%) |
May 29, 2019 | 22.15 | 22.77 | 22.14 | 22.60 | 452,637 | +0.23(+1.01%) |
May 28, 2019 | 22.44 | 22.59 | 21.77 | 22.37 | 475,880 | -0.06(-0.28%) |
May 24, 2019 | 23.19 | 23.22 | 22.19 | 22.44 | 492,741 | -0.67(-2.89%) |
May 23, 2019 | 24.07 | 24.07 | 22.95 | 23.11 | 443,397 | -1.09(-4.51%) |
May 22, 2019 | 25.29 | 25.29 | 23.67 | 24.20 | 684,544 | -1.18(-4.65%) |
May 21, 2019 | 25.85 | 25.85 | 24.83 | 25.38 | 417,370 | -0.34(-1.33%) |
May 20, 2019 | 26.20 | 26.45 | 25.68 | 25.72 | 241,079 | -0.60(-2.29%) |
May 17, 2019 | 26.42 | 26.77 | 26.20 | 26.32 | 326,016 | -0.33(-1.25%) |
May 16, 2019 | 26.58 | 26.77 | 26.35 | 26.66 | 286,710 | +0.16(+0.61%) |
May 15, 2019 | 25.68 | 26.53 | 25.56 | 26.49 | 186,417 | +0.67(+2.58%) |
May 14, 2019 | 25.26 | 25.88 | 25.21 | 25.83 | 231,782 | +0.54(+2.14%) |
May 13, 2019 | 25.53 | 25.71 | 24.94 | 25.29 | 225,864 | -0.48(-1.85%) |
May 10, 2019 | 25.76 | 26.01 | 25.13 | 25.76 | 254,357 | -0.05(-0.21%) |
May 09, 2019 | 25.73 | 25.85 | 25.12 | 25.82 | 340,892 | -0.04(-0.14%) |
May 08, 2019 | 25.89 | 26.10 | 25.51 | 25.85 | 193,255 | -0.06(-0.24%) |
May 07, 2019 | 25.96 | 26.15 | 25.62 | 25.92 | 368,264 | -0.23(-0.86%) |
May 06, 2019 | 25.33 | 26.18 | 25.25 | 26.14 | 184,521 | +0.53(+2.08%) |
May 03, 2019 | 25.76 | 25.79 | 25.26 | 25.61 | 270,663 | -0.05(-0.21%) |
May 02, 2019 | 26.25 | 26.43 | 25.58 | 25.67 | 281,869 | -0.87(-3.30%) |