Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.00 | 27.45 | 25.27 | 25.96 | 21,941 | -1.35(-4.94%) |
Apr 29, 2020 | 25.80 | 27.60 | 25.20 | 27.31 | 30,637 | +1.70(+6.65%) |
Apr 28, 2020 | 26.99 | 27.00 | 25.20 | 25.61 | 19,176 | +0.17(+0.66%) |
Apr 27, 2020 | 24.60 | 25.80 | 23.52 | 25.44 | 28,166 | +1.10(+4.51%) |
Apr 24, 2020 | 23.84 | 24.54 | 22.88 | 24.34 | 24,095 | +0.61(+2.58%) |
Apr 23, 2020 | 23.70 | 23.94 | 23.04 | 23.73 | 19,072 | +0.33(+1.41%) |
Apr 22, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 18,800 | -0.11(-0.48%) |
Apr 21, 2020 | 22.80 | 23.99 | 22.32 | 23.51 | 32,834 | +0.11(+0.49%) |
Apr 20, 2020 | 24.00 | 24.60 | 22.80 | 23.40 | 30,276 | -0.76(-3.15%) |
Apr 17, 2020 | 22.80 | 24.48 | 22.20 | 24.16 | 33,831 | -0.44(-1.78%) |
Apr 16, 2020 | 28.68 | 28.68 | 21.60 | 24.60 | 107,016 | -2.70(-9.89%) |
Apr 15, 2020 | 23.10 | 27.75 | 22.81 | 27.30 | 205,288 | -20.78(-43.22%) |
Apr 14, 2020 | 51.60 | 51.60 | 46.80 | 48.08 | 25,441 | -2.01(-4.01%) |
Apr 13, 2020 | 48.78 | 51.60 | 46.61 | 50.09 | 38,484 | +4.49(+9.84%) |
Apr 09, 2020 | 43.20 | 48.00 | 40.80 | 45.60 | 61,190 | +8.11(+21.64%) |
Apr 08, 2020 | 34.80 | 37.80 | 33.30 | 37.49 | 14,422 | +3.38(+9.92%) |
Apr 07, 2020 | 34.80 | 35.93 | 33.89 | 34.10 | 7,067 | -0.54(-1.56%) |
Apr 06, 2020 | 31.71 | 35.40 | 31.71 | 34.64 | 8,957 | +1.68(+5.10%) |
Apr 03, 2020 | 32.52 | 33.60 | 31.80 | 32.96 | 5,431 | +0.43(+1.33%) |
Apr 02, 2020 | 34.20 | 34.50 | 32.43 | 32.53 | 6,387 | -1.70(-4.96%) |
Apr 01, 2020 | 34.20 | 35.70 | 33.30 | 34.23 | 8,410 | -0.57(-1.64%) |
Mar 31, 2020 | 34.80 | 35.40 | 33.42 | 34.80 | 8,094 | -0.53(-1.49%) |
Mar 30, 2020 | 35.91 | 36.00 | 33.00 | 35.33 | 13,349 | +1.66(+4.94%) |
Mar 27, 2020 | 32.40 | 35.64 | 32.10 | 33.67 | 11,875 | +1.00(+3.05%) |
Mar 26, 2020 | 32.40 | 33.90 | 32.10 | 32.67 | 8,943 | -0.21(-0.64%) |
Mar 25, 2020 | 32.40 | 34.20 | 31.20 | 32.88 | 13,053 | +0.49(+1.50%) |
Mar 24, 2020 | 31.50 | 33.00 | 30.80 | 32.39 | 9,407 | -0.01(-0.02%) |
Mar 23, 2020 | 32.40 | 32.40 | 30.00 | 32.40 | 10,497 | +0.79(+2.49%) |
Mar 20, 2020 | 30.11 | 32.40 | 29.43 | 31.61 | 12,378 | +1.14(+3.74%) |
Mar 19, 2020 | 29.40 | 31.50 | 28.80 | 30.47 | 12,661 | +0.47(+1.58%) |
Mar 18, 2020 | 31.81 | 32.84 | 28.21 | 30.00 | 22,158 | -2.84(-8.64%) |
Mar 17, 2020 | 31.43 | 34.19 | 30.90 | 32.84 | 9,385 | +0.56(+1.75%) |
Mar 16, 2020 | 31.20 | 34.20 | 30.21 | 32.27 | 11,270 | +0.48(+1.51%) |
Mar 13, 2020 | 33.00 | 34.20 | 30.60 | 31.79 | 15,685 | -0.31(-0.95%) |
Mar 12, 2020 | 31.20 | 34.50 | 30.00 | 32.10 | 18,725 | -3.63(-10.16%) |
Mar 11, 2020 | 38.43 | 39.00 | 33.90 | 35.73 | 12,263 | -2.45(-6.41%) |
Mar 10, 2020 | 40.20 | 42.00 | 36.90 | 38.18 | 25,528 | +2.12(+5.87%) |
Mar 09, 2020 | 40.32 | 40.32 | 34.80 | 36.06 | 21,551 | -4.14(-10.30%) |
Mar 06, 2020 | 40.20 | 42.00 | 38.40 | 40.20 | 18,935 | -0.37(-0.90%) |
Mar 05, 2020 | 42.60 | 43.20 | 39.68 | 40.57 | 22,677 | -2.00(-4.71%) |
Mar 04, 2020 | 40.80 | 43.80 | 39.78 | 42.57 | 37,227 | +1.73(+4.23%) |
Mar 03, 2020 | 45.61 | 47.98 | 39.89 | 40.84 | 51,121 | +1.24(+3.14%) |
Mar 02, 2020 | 51.60 | 52.80 | 39.00 | 39.60 | 79,458 | -5.23(-11.67%) |
Feb 28, 2020 | 35.40 | 45.00 | 35.22 | 44.83 | 134,653 | +10.03(+28.83%) |
Feb 27, 2020 | 30.60 | 36.60 | 30.00 | 34.80 | 39,326 | +3.13(+9.87%) |
Feb 26, 2020 | 33.48 | 34.27 | 31.20 | 31.67 | 14,977 | -2.18(-6.43%) |
Feb 25, 2020 | 36.78 | 37.20 | 33.00 | 33.85 | 12,792 | -2.15(-5.97%) |
Feb 24, 2020 | 36.60 | 37.78 | 34.80 | 36.00 | 17,409 | -0.86(-2.33%) |
Feb 21, 2020 | 33.60 | 37.78 | 33.60 | 36.86 | 23,266 | +3.05(+9.02%) |
Feb 20, 2020 | 34.02 | 35.40 | 32.60 | 33.81 | 12,283 | +0.15(+0.45%) |
Feb 19, 2020 | 32.37 | 33.84 | 31.50 | 33.66 | 12,176 | +0.95(+2.90%) |
Feb 18, 2020 | 31.74 | 32.81 | 31.39 | 32.71 | 7,320 | +1.13(+3.57%) |
Feb 14, 2020 | 32.88 | 33.20 | 31.20 | 31.58 | 12,386 | -1.62(-4.88%) |
Feb 13, 2020 | 30.60 | 35.13 | 30.01 | 33.20 | 31,829 | +2.60(+8.51%) |
Feb 12, 2020 | 33.00 | 33.00 | 30.07 | 30.60 | 23,247 | -1.80(-5.56%) |
Feb 11, 2020 | 34.80 | 35.40 | 31.80 | 32.40 | 29,093 | -2.93(-8.29%) |
Feb 10, 2020 | 41.40 | 46.20 | 30.00 | 35.33 | 159,011 | -1.87(-5.03%) |
Feb 07, 2020 | 32.13 | 38.88 | 32.13 | 37.20 | 88,418 | +5.44(+17.14%) |
Feb 06, 2020 | 28.71 | 32.98 | 28.20 | 31.76 | 45,950 | +3.05(+10.62%) |
Feb 05, 2020 | 27.57 | 28.80 | 26.99 | 28.71 | 11,979 | +2.31(+8.75%) |
Feb 04, 2020 | 26.40 | 27.60 | 26.40 | 26.40 | 7,683 | +0.00(+0.00%) |
Feb 03, 2020 | 27.60 | 27.60 | 26.40 | 26.40 | 5,335 | -0.29(-1.08%) |
Jan 31, 2020 | 26.40 | 27.54 | 25.80 | 26.69 | 8,175 | +0.57(+2.18%) |
Jan 30, 2020 | 26.40 | 26.55 | 25.21 | 26.12 | 7,754 | -0.04(-0.16%) |
Jan 29, 2020 | 26.40 | 26.40 | 25.81 | 26.16 | 6,759 | +0.13(+0.51%) |
Jan 28, 2020 | 26.40 | 27.37 | 25.80 | 26.03 | 4,248 | -0.11(-0.44%) |
Jan 27, 2020 | 27.00 | 27.00 | 26.06 | 26.14 | 6,930 | -1.11(-4.07%) |
Jan 24, 2020 | 28.20 | 28.20 | 27.00 | 27.25 | 8,071 | -0.71(-2.55%) |
Jan 23, 2020 | 26.94 | 28.20 | 26.71 | 27.97 | 11,103 | +0.92(+3.42%) |
Jan 22, 2020 | 27.60 | 27.60 | 25.80 | 27.04 | 11,028 | -0.40(-1.46%) |
Jan 21, 2020 | 27.60 | 27.60 | 26.46 | 27.44 | 13,045 | -0.28(-1.02%) |
Jan 17, 2020 | 28.11 | 28.20 | 27.60 | 27.73 | 7,745 | -0.47(-1.68%) |
Jan 16, 2020 | 28.80 | 28.80 | 28.20 | 28.20 | 6,093 | +0.20(+0.73%) |
Jan 15, 2020 | 28.31 | 28.73 | 27.80 | 28.00 | 11,013 | -0.64(-2.24%) |
Jan 14, 2020 | 28.14 | 28.80 | 28.13 | 28.64 | 4,730 | -0.08(-0.27%) |
Jan 13, 2020 | 29.36 | 29.36 | 28.05 | 28.72 | 7,267 | -0.08(-0.29%) |
Jan 10, 2020 | 28.85 | 29.40 | 28.44 | 28.80 | 6,408 | +0.34(+1.18%) |
Jan 09, 2020 | 29.61 | 29.69 | 28.20 | 28.46 | 5,989 | -0.34(-1.17%) |
Jan 08, 2020 | 28.80 | 28.80 | 28.20 | 28.80 | 9,727 | +0.00(+0.00%) |
Jan 07, 2020 | 29.40 | 29.40 | 28.80 | 28.80 | 4,961 | -0.01(-0.02%) |
Jan 06, 2020 | 29.52 | 29.52 | 27.60 | 28.81 | 12,167 | -0.37(-1.25%) |
Jan 03, 2020 | 29.10 | 30.08 | 28.80 | 29.17 | 9,345 | -1.21(-3.99%) |
Jan 02, 2020 | 29.70 | 30.60 | 28.35 | 30.38 | 17,723 | -1.00(-3.17%) |
Dec 31, 2019 | 31.20 | 31.80 | 30.96 | 31.38 | 20,565 | +0.01(+0.02%) |
Dec 30, 2019 | 31.08 | 32.82 | 31.08 | 31.37 | 8,051 | -0.25(-0.78%) |
Dec 27, 2019 | 32.10 | 32.38 | 30.60 | 31.62 | 8,280 | -0.75(-2.32%) |
Dec 26, 2019 | 33.60 | 33.60 | 31.89 | 32.37 | 9,580 | -0.51(-1.55%) |
Dec 24, 2019 | 32.35 | 33.00 | 31.50 | 32.88 | 7,438 | +1.08(+3.40%) |
Dec 23, 2019 | 30.60 | 32.40 | 30.00 | 31.80 | 11,864 | +1.18(+3.84%) |
Dec 20, 2019 | 30.60 | 30.90 | 30.07 | 30.62 | 2,716 | +0.14(+0.45%) |
Dec 19, 2019 | 30.90 | 31.71 | 30.00 | 30.49 | 3,582 | +0.23(+0.77%) |
Dec 18, 2019 | 32.40 | 32.40 | 30.00 | 30.25 | 7,688 | -1.52(-4.80%) |
Dec 17, 2019 | 31.20 | 32.40 | 30.61 | 31.78 | 10,568 | +1.18(+3.84%) |
Dec 16, 2019 | 32.40 | 32.40 | 30.60 | 30.60 | 4,432 | -0.71(-2.26%) |
Dec 13, 2019 | 31.14 | 31.74 | 30.67 | 31.31 | 4,168 | +0.11(+0.35%) |
Dec 12, 2019 | 30.00 | 32.40 | 30.00 | 31.20 | 6,677 | -0.60(-1.89%) |
Dec 11, 2019 | 33.00 | 33.60 | 31.27 | 31.80 | 8,657 | -1.69(-5.05%) |
Dec 10, 2019 | 33.00 | 34.80 | 32.40 | 33.49 | 15,449 | +0.01(+0.04%) |
Dec 09, 2019 | 33.00 | 33.90 | 32.70 | 33.48 | 9,248 | +0.67(+2.05%) |
Dec 06, 2019 | 33.15 | 33.61 | 32.40 | 32.81 | 12,108 | -0.22(-0.65%) |
Dec 05, 2019 | 34.26 | 35.40 | 32.74 | 33.02 | 8,575 | -0.59(-1.77%) |
Dec 04, 2019 | 34.80 | 35.10 | 32.71 | 33.62 | 12,454 | -0.58(-1.68%) |
Dec 03, 2019 | 36.60 | 37.14 | 33.60 | 34.19 | 15,276 | -2.41(-6.57%) |
Dec 02, 2019 | 37.80 | 37.80 | 31.80 | 36.60 | 27,727 | -0.60(-1.61%) |
Nov 29, 2019 | 36.90 | 37.20 | 35.70 | 37.20 | 8,828 | +0.69(+1.89%) |
Nov 27, 2019 | 36.60 | 37.80 | 36.00 | 36.51 | 15,985 | +0.51(+1.42%) |
Nov 26, 2019 | 35.40 | 36.60 | 34.80 | 36.00 | 24,477 | +1.80(+5.26%) |
Nov 25, 2019 | 35.40 | 36.60 | 32.40 | 34.20 | 21,522 | +1.82(+5.61%) |
Nov 22, 2019 | 31.18 | 32.40 | 30.60 | 32.38 | 9,823 | +1.80(+5.89%) |
Nov 21, 2019 | 29.52 | 31.80 | 29.40 | 30.58 | 7,294 | +1.18(+4.02%) |
Nov 20, 2019 | 30.60 | 31.20 | 29.40 | 29.40 | 6,284 | -1.20(-3.92%) |
Nov 19, 2019 | 33.60 | 33.60 | 30.60 | 30.60 | 15,402 | -2.40(-7.27%) |
Nov 18, 2019 | 31.20 | 33.00 | 30.00 | 33.00 | 20,925 | +3.85(+13.22%) |
Nov 15, 2019 | 28.20 | 34.50 | 27.61 | 29.15 | 51,828 | +1.42(+5.13%) |
Nov 14, 2019 | 27.00 | 28.15 | 27.00 | 27.73 | 3,070 | +0.32(+1.18%) |
Nov 13, 2019 | 28.20 | 28.20 | 27.04 | 27.40 | 2,656 | -0.20(-0.72%) |
Nov 12, 2019 | 27.89 | 28.32 | 27.54 | 27.60 | 4,378 | -0.51(-1.81%) |
Nov 11, 2019 | 28.20 | 28.20 | 27.00 | 28.11 | 11,832 | +0.51(+1.85%) |
Nov 08, 2019 | 28.20 | 28.20 | 26.87 | 27.60 | 2,615 | +0.14(+0.52%) |
Nov 07, 2019 | 28.20 | 28.20 | 27.00 | 27.46 | 4,302 | -0.74(-2.64%) |
Nov 06, 2019 | 25.80 | 28.20 | 25.80 | 28.20 | 15,220 | +2.30(+8.90%) |
Nov 05, 2019 | 26.70 | 26.70 | 25.80 | 25.90 | 3,508 | -0.76(-2.86%) |
Nov 04, 2019 | 26.70 | 26.85 | 26.40 | 26.66 | 3,878 | +0.02(+0.07%) |
Nov 01, 2019 | 25.95 | 26.70 | 25.95 | 26.64 | 3,446 | +0.39(+1.49%) |
Oct 31, 2019 | 27.14 | 27.14 | 26.10 | 26.25 | 5,470 | -0.61(-2.26%) |
Oct 30, 2019 | 26.79 | 27.60 | 26.41 | 26.86 | 3,020 | +0.16(+0.58%) |
Oct 29, 2019 | 27.26 | 27.60 | 26.40 | 26.70 | 3,682 | -0.30(-1.11%) |
Oct 28, 2019 | 27.60 | 27.60 | 26.41 | 27.00 | 3,897 | +0.15(+0.56%) |
Oct 25, 2019 | 27.15 | 28.32 | 26.52 | 26.85 | 4,715 | -0.39(-1.43%) |
Oct 24, 2019 | 30.00 | 30.00 | 27.11 | 27.24 | 4,947 | -0.83(-2.95%) |
Oct 23, 2019 | 28.20 | 29.10 | 27.36 | 28.07 | 9,826 | +0.71(+2.59%) |
Oct 22, 2019 | 27.60 | 28.20 | 26.40 | 27.36 | 10,054 | +1.36(+5.24%) |
Oct 21, 2019 | 27.30 | 27.30 | 25.83 | 26.00 | 2,439 | -0.62(-2.34%) |
Oct 18, 2019 | 25.98 | 27.50 | 25.98 | 26.62 | 2,846 | -0.14(-0.52%) |
Oct 17, 2019 | 28.00 | 28.00 | 26.40 | 26.76 | 6,194 | -1.08(-3.88%) |
Oct 16, 2019 | 28.20 | 28.94 | 27.61 | 27.84 | 5,123 | +0.06(+0.22%) |
Oct 15, 2019 | 27.60 | 29.99 | 26.47 | 27.78 | 7,080 | +0.96(+3.58%) |
Oct 14, 2019 | 26.64 | 27.60 | 25.83 | 26.82 | 7,222 | +1.02(+3.95%) |
Oct 11, 2019 | 25.44 | 26.29 | 25.20 | 25.80 | 2,920 | +0.36(+1.42%) |
Oct 10, 2019 | 25.74 | 27.00 | 25.20 | 25.44 | 6,205 | -0.10(-0.40%) |
Oct 09, 2019 | 25.80 | 27.52 | 25.20 | 25.54 | 7,007 | -0.26(-1.00%) |
Oct 08, 2019 | 26.70 | 26.89 | 25.80 | 25.80 | 7,421 | -0.66(-2.49%) |
Oct 07, 2019 | 27.00 | 27.75 | 26.40 | 26.46 | 4,542 | -1.51(-5.41%) |
Oct 04, 2019 | 27.83 | 28.20 | 27.15 | 27.97 | 2,696 | -0.23(-0.81%) |
Oct 03, 2019 | 29.04 | 29.48 | 25.92 | 28.20 | 9,411 | -0.66(-2.29%) |
Oct 02, 2019 | 30.17 | 30.17 | 27.60 | 28.86 | 11,034 | -1.52(-5.00%) |
Oct 01, 2019 | 31.80 | 32.10 | 27.77 | 30.38 | 10,991 | -2.03(-6.26%) |
Sep 30, 2019 | 34.63 | 35.09 | 31.62 | 32.41 | 9,350 | -0.95(-2.84%) |
Sep 27, 2019 | 32.69 | 34.26 | 31.20 | 33.35 | 9,643 | +0.58(+1.78%) |
Sep 26, 2019 | 33.51 | 34.44 | 32.40 | 32.77 | 9,037 | -0.83(-2.46%) |
Sep 25, 2019 | 35.40 | 35.40 | 31.20 | 33.60 | 15,457 | +0.88(+2.68%) |
Sep 24, 2019 | 34.80 | 35.44 | 32.72 | 32.72 | 13,655 | -1.46(-4.28%) |
Sep 23, 2019 | 32.40 | 36.00 | 31.72 | 34.19 | 37,944 | +3.88(+12.81%) |
Sep 20, 2019 | 32.56 | 32.82 | 30.30 | 30.31 | 13,305 | -1.92(-5.96%) |
Sep 19, 2019 | 34.62 | 36.00 | 30.30 | 32.23 | 26,536 | -2.57(-7.40%) |
Sep 18, 2019 | 39.00 | 41.40 | 31.20 | 34.80 | 79,958 | -3.42(-8.95%) |
Sep 17, 2019 | 36.60 | 39.30 | 36.37 | 38.22 | 54,894 | +1.72(+4.70%) |
Sep 16, 2019 | 33.60 | 37.20 | 33.32 | 36.50 | 52,591 | +2.75(+8.14%) |
Sep 13, 2019 | 33.00 | 34.80 | 30.61 | 33.76 | 26,053 | +0.76(+2.29%) |
Sep 12, 2019 | 30.00 | 35.40 | 28.80 | 33.00 | 63,743 | +3.67(+12.50%) |
Sep 11, 2019 | 31.80 | 31.80 | 27.06 | 29.33 | 28,891 | -2.47(-7.75%) |
Sep 10, 2019 | 31.20 | 34.20 | 28.80 | 31.80 | 61,813 | +1.80(+6.00%) |
Sep 09, 2019 | 25.20 | 31.80 | 25.20 | 30.00 | 70,758 | +4.80(+19.05%) |
Sep 06, 2019 | 24.60 | 25.80 | 23.32 | 25.20 | 12,186 | +1.74(+7.42%) |
Sep 05, 2019 | 24.30 | 24.30 | 22.88 | 23.46 | 3,667 | +0.23(+0.98%) |
Sep 04, 2019 | 24.30 | 24.30 | 22.87 | 23.23 | 3,741 | -0.50(-2.12%) |
Sep 03, 2019 | 24.30 | 24.30 | 23.58 | 23.74 | 3,655 | -0.17(-0.73%) |
Aug 30, 2019 | 25.83 | 25.83 | 23.55 | 23.91 | 4,825 | +0.06(+0.25%) |
Aug 29, 2019 | 24.94 | 24.94 | 23.10 | 23.85 | 7,550 | -0.45(-1.85%) |
Aug 28, 2019 | 24.60 | 25.04 | 24.09 | 24.30 | 3,171 | -0.34(-1.39%) |
Aug 27, 2019 | 26.58 | 26.59 | 24.60 | 24.64 | 4,323 | -1.04(-4.06%) |
Aug 26, 2019 | 26.06 | 26.99 | 25.20 | 25.69 | 6,451 | -0.67(-2.53%) |
Aug 23, 2019 | 28.35 | 28.80 | 25.51 | 26.35 | 13,565 | -0.92(-3.37%) |
Aug 22, 2019 | 25.62 | 28.20 | 24.61 | 27.27 | 18,464 | +3.33(+13.91%) |
Aug 21, 2019 | 24.30 | 24.39 | 23.40 | 23.94 | 5,091 | +0.02(+0.10%) |
Aug 20, 2019 | 24.00 | 24.60 | 23.15 | 23.92 | 10,289 | +0.93(+4.05%) |
Aug 19, 2019 | 23.21 | 23.21 | 21.93 | 22.99 | 6,406 | +0.45(+2.00%) |
Aug 16, 2019 | 23.39 | 23.39 | 21.88 | 22.54 | 4,823 | +0.35(+1.57%) |
Aug 15, 2019 | 21.60 | 22.64 | 21.00 | 22.19 | 9,583 | +0.52(+2.38%) |
Aug 14, 2019 | 23.69 | 23.69 | 21.60 | 21.67 | 10,156 | -1.33(-5.77%) |
Aug 13, 2019 | 24.00 | 24.00 | 22.14 | 23.00 | 7,141 | -0.55(-2.34%) |
Aug 12, 2019 | 25.12 | 25.12 | 23.54 | 23.55 | 3,102 | -0.38(-1.58%) |
Aug 09, 2019 | 24.60 | 24.60 | 23.52 | 23.93 | 4,860 | +0.41(+1.73%) |
Aug 08, 2019 | 23.92 | 24.00 | 23.40 | 23.52 | 4,090 | +0.00(+0.00%) |
Aug 07, 2019 | 24.60 | 24.73 | 23.40 | 23.52 | 3,945 | -1.08(-4.39%) |
Aug 06, 2019 | 26.40 | 26.57 | 23.40 | 24.60 | 12,927 | -1.20(-4.65%) |
Aug 05, 2019 | 27.00 | 27.00 | 25.80 | 25.80 | 9,937 | -1.39(-5.12%) |
Aug 02, 2019 | 27.89 | 27.89 | 27.15 | 27.19 | 3,291 | +0.11(+0.40%) |
Aug 01, 2019 | 27.02 | 27.45 | 27.00 | 27.08 | 4,992 | +0.08(+0.29%) |
Jul 31, 2019 | 28.73 | 28.73 | 27.01 | 27.01 | 4,502 | -0.36(-1.32%) |
Jul 30, 2019 | 27.00 | 27.37 | 27.00 | 27.37 | 4,964 | +0.32(+1.18%) |
Jul 29, 2019 | 27.36 | 27.36 | 27.00 | 27.05 | 4,250 | -0.13(-0.49%) |
Jul 26, 2019 | 27.60 | 27.75 | 27.00 | 27.18 | 3,955 | -0.11(-0.42%) |
Jul 25, 2019 | 27.60 | 27.60 | 27.03 | 27.29 | 4,513 | -0.32(-1.17%) |
Jul 24, 2019 | 28.09 | 28.19 | 27.37 | 27.62 | 8,304 | -0.47(-1.67%) |
Jul 23, 2019 | 28.68 | 28.86 | 27.77 | 28.09 | 7,943 | -0.07(-0.23%) |
Jul 22, 2019 | 28.20 | 28.30 | 27.03 | 28.15 | 15,816 | +0.34(+1.21%) |
Jul 19, 2019 | 28.30 | 28.30 | 27.60 | 27.82 | 9,863 | -0.55(-1.93%) |
Jul 18, 2019 | 28.20 | 28.37 | 28.20 | 28.36 | 4,363 | +0.16(+0.57%) |
Jul 17, 2019 | 28.20 | 28.80 | 28.18 | 28.20 | 4,243 | +0.00(+0.00%) |
Jul 16, 2019 | 28.79 | 28.79 | 28.20 | 28.20 | 8,009 | -0.43(-1.51%) |
Jul 15, 2019 | 29.40 | 29.40 | 28.37 | 28.63 | 6,265 | +0.10(+0.34%) |
Jul 12, 2019 | 28.80 | 29.05 | 28.50 | 28.54 | 3,831 | -0.63(-2.16%) |
Jul 11, 2019 | 29.09 | 29.25 | 28.55 | 29.17 | 8,820 | +0.34(+1.17%) |
Jul 10, 2019 | 28.96 | 29.16 | 28.50 | 28.83 | 6,430 | -0.19(-0.66%) |
Jul 09, 2019 | 29.49 | 29.49 | 28.80 | 29.02 | 4,633 | +0.17(+0.60%) |
Jul 08, 2019 | 29.18 | 30.29 | 28.62 | 28.85 | 29,329 | +0.10(+0.35%) |
Jul 05, 2019 | 29.10 | 29.28 | 28.62 | 28.75 | 5,463 | -0.03(-0.10%) |
Jul 03, 2019 | 28.92 | 29.37 | 28.50 | 28.78 | 4,923 | -0.62(-2.12%) |
Jul 02, 2019 | 29.40 | 30.00 | 28.51 | 29.40 | 14,287 | -0.01(-0.04%) |
Jul 01, 2019 | 29.70 | 29.76 | 29.32 | 29.41 | 7,304 | +0.01(+0.04%) |
Jun 28, 2019 | 29.40 | 29.71 | 28.81 | 29.40 | 7,555 | -0.30(-1.01%) |
Jun 27, 2019 | 29.61 | 29.88 | 29.10 | 29.70 | 11,631 | +0.46(+1.56%) |
Jun 26, 2019 | 31.20 | 31.80 | 28.80 | 29.24 | 27,134 | -3.76(-11.38%) |
Jun 25, 2019 | 28.80 | 33.00 | 28.20 | 33.00 | 85,173 | +4.68(+16.53%) |
Jun 24, 2019 | 28.80 | 29.11 | 28.20 | 28.32 | 9,533 | -0.79(-2.70%) |
Jun 21, 2019 | 29.40 | 29.40 | 28.81 | 29.11 | 6,090 | +0.04(+0.12%) |
Jun 20, 2019 | 29.40 | 29.70 | 28.80 | 29.07 | 4,713 | -0.09(-0.31%) |
Jun 19, 2019 | 29.10 | 29.75 | 28.80 | 29.16 | 5,991 | -0.04(-0.12%) |
Jun 18, 2019 | 30.29 | 30.29 | 28.86 | 29.20 | 6,927 | -0.21(-0.71%) |
Jun 17, 2019 | 30.00 | 31.49 | 29.34 | 29.41 | 11,129 | +0.01(+0.02%) |
Jun 14, 2019 | 30.60 | 30.60 | 28.78 | 29.40 | 7,786 | -0.06(-0.20%) |
Jun 13, 2019 | 30.00 | 30.17 | 29.13 | 29.46 | 10,046 | +0.23(+0.80%) |
Jun 12, 2019 | 28.85 | 30.56 | 28.05 | 29.23 | 18,436 | +0.38(+1.31%) |
Jun 11, 2019 | 28.50 | 29.29 | 28.20 | 28.85 | 9,204 | +0.45(+1.58%) |
Jun 10, 2019 | 29.67 | 29.73 | 28.20 | 28.40 | 10,119 | -0.41(-1.42%) |
Jun 07, 2019 | 30.00 | 30.00 | 28.80 | 28.81 | 11,405 | -0.08(-0.29%) |
Jun 06, 2019 | 30.84 | 31.19 | 28.29 | 28.89 | 19,545 | -0.81(-2.73%) |
Jun 05, 2019 | 27.60 | 30.60 | 27.25 | 29.70 | 37,421 | +1.81(+6.50%) |
Jun 04, 2019 | 27.60 | 28.07 | 27.60 | 27.89 | 4,605 | -0.19(-0.66%) |
Jun 03, 2019 | 28.75 | 28.75 | 27.60 | 28.07 | 4,984 | +0.16(+0.58%) |
May 31, 2019 | 28.80 | 29.04 | 27.60 | 27.91 | 15,270 | -1.18(-4.04%) |
May 30, 2019 | 28.80 | 29.17 | 28.21 | 29.09 | 7,530 | +0.89(+3.15%) |
May 29, 2019 | 30.00 | 30.00 | 28.20 | 28.20 | 9,930 | -0.74(-2.55%) |
May 28, 2019 | 30.00 | 30.00 | 28.94 | 28.94 | 6,254 | +0.14(+0.48%) |
May 24, 2019 | 29.40 | 30.00 | 28.80 | 28.80 | 8,053 | -1.20(-4.00%) |
May 23, 2019 | 30.00 | 30.60 | 28.20 | 30.00 | 17,641 | +0.00(+0.00%) |
May 22, 2019 | 30.60 | 31.80 | 28.80 | 30.00 | 25,176 | -1.80(-5.66%) |
May 21, 2019 | 34.20 | 36.60 | 30.00 | 31.80 | 74,449 | -0.90(-2.75%) |
May 20, 2019 | 29.40 | 33.89 | 28.20 | 32.70 | 77,331 | +4.48(+15.86%) |
May 17, 2019 | 28.80 | 28.94 | 27.60 | 28.22 | 9,836 | -0.49(-1.69%) |
May 16, 2019 | 30.00 | 30.00 | 28.20 | 28.71 | 9,069 | -0.55(-1.87%) |
May 15, 2019 | 29.40 | 29.63 | 28.83 | 29.26 | 7,434 | +0.28(+0.95%) |
May 14, 2019 | 30.19 | 30.19 | 28.80 | 28.98 | 10,281 | -0.33(-1.13%) |
May 13, 2019 | 30.93 | 31.32 | 29.10 | 29.31 | 11,336 | -0.69(-2.30%) |
May 10, 2019 | 30.62 | 30.62 | 29.10 | 30.00 | 10,403 | -0.29(-0.97%) |
May 09, 2019 | 30.60 | 30.93 | 29.52 | 30.29 | 15,277 | +0.29(+0.98%) |
May 08, 2019 | 30.60 | 30.60 | 29.88 | 30.00 | 7,831 | -0.32(-1.07%) |
May 07, 2019 | 31.20 | 31.33 | 30.18 | 30.32 | 7,382 | -0.76(-2.43%) |
May 06, 2019 | 30.83 | 31.50 | 30.33 | 31.08 | 11,820 | -0.72(-2.26%) |
May 03, 2019 | 31.20 | 32.40 | 30.72 | 31.80 | 14,050 | +0.01(+0.02%) |
May 02, 2019 | 30.08 | 32.94 | 30.08 | 31.79 | 25,684 | +0.90(+2.91%) |