Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.63 | 28.79 | 28.41 | 28.61 | 33,875 | -0.42(-1.45%) |
Apr 29, 2020 | 28.67 | 29.11 | 28.54 | 29.04 | 36,504 | +0.36(+1.24%) |
Apr 28, 2020 | 29.11 | 29.25 | 28.67 | 28.68 | 40,250 | +0.98(+3.56%) |
Apr 27, 2020 | 27.55 | 27.74 | 27.37 | 27.70 | 49,964 | +0.39(+1.45%) |
Apr 24, 2020 | 27.18 | 27.33 | 27.01 | 27.30 | 107,600 | -0.21(-0.78%) |
Apr 23, 2020 | 27.59 | 28.13 | 27.48 | 27.52 | 91,188 | -0.06(-0.24%) |
Apr 22, 2020 | 27.61 | 27.69 | 27.44 | 27.58 | 44,507 | -0.01(-0.04%) |
Apr 21, 2020 | 27.43 | 27.90 | 27.37 | 27.59 | 46,585 | -0.62(-2.20%) |
Apr 20, 2020 | 28.10 | 28.90 | 28.10 | 28.21 | 67,334 | -0.54(-1.88%) |
Apr 17, 2020 | 28.44 | 28.76 | 28.38 | 28.75 | 58,300 | +1.19(+4.32%) |
Apr 16, 2020 | 27.88 | 27.93 | 27.33 | 27.56 | 93,789 | -0.39(-1.40%) |
Apr 15, 2020 | 28.06 | 28.29 | 27.85 | 27.95 | 91,264 | -1.50(-5.09%) |
Apr 14, 2020 | 29.06 | 29.71 | 29.06 | 29.45 | 68,419 | +0.94(+3.30%) |
Apr 13, 2020 | 26.75 | 29.19 | 26.75 | 28.51 | 53,623 | -0.17(-0.59%) |
Apr 09, 2020 | 27.80 | 29.35 | 27.80 | 28.68 | 39,500 | +0.11(+0.40%) |
Apr 08, 2020 | 28.41 | 28.90 | 27.83 | 28.57 | 45,973 | -0.34(-1.18%) |
Apr 07, 2020 | 28.60 | 29.28 | 28.52 | 28.91 | 47,395 | +1.61(+5.88%) |
Apr 06, 2020 | 27.28 | 27.66 | 26.90 | 27.30 | 169,307 | -0.31(-1.12%) |
Apr 03, 2020 | 27.27 | 28.03 | 27.10 | 27.61 | 345,800 | +0.68(+2.53%) |
Apr 02, 2020 | 26.72 | 26.95 | 26.46 | 26.93 | 394,803 | +0.82(+3.16%) |
Apr 01, 2020 | 26.88 | 26.97 | 25.95 | 26.11 | 262,036 | -1.15(-4.21%) |
Mar 31, 2020 | 27.80 | 27.80 | 26.40 | 27.25 | 184,512 | +0.07(+0.26%) |
Mar 30, 2020 | 26.61 | 27.24 | 26.35 | 27.18 | 246,331 | -0.02(-0.07%) |
Mar 27, 2020 | 26.77 | 27.58 | 26.69 | 27.20 | 212,300 | -0.67(-2.40%) |
Mar 26, 2020 | 27.06 | 27.87 | 27.01 | 27.87 | 148,041 | +0.27(+0.98%) |
Mar 25, 2020 | 26.74 | 28.26 | 26.70 | 27.60 | 267,717 | +2.08(+8.15%) |
Mar 24, 2020 | 25.04 | 26.15 | 24.84 | 25.52 | 138,084 | +2.63(+11.49%) |
Mar 23, 2020 | 23.68 | 23.72 | 22.50 | 22.89 | 144,447 | -0.98(-4.11%) |
Mar 20, 2020 | 24.31 | 24.79 | 23.75 | 23.87 | 99,500 | +0.37(+1.57%) |
Mar 19, 2020 | 23.32 | 23.86 | 22.71 | 23.50 | 203,325 | +0.11(+0.47%) |
Mar 18, 2020 | 24.09 | 24.38 | 23.08 | 23.39 | 129,716 | -2.75(-10.52%) |
Mar 17, 2020 | 26.32 | 26.49 | 25.85 | 26.14 | 127,242 | +0.49(+1.91%) |
Mar 16, 2020 | 25.31 | 27.58 | 25.09 | 25.65 | 136,801 | -3.24(-11.21%) |
Mar 13, 2020 | 29.60 | 29.63 | 27.13 | 28.89 | 119,100 | +1.78(+6.57%) |
Mar 12, 2020 | 28.09 | 28.20 | 26.68 | 27.11 | 245,639 | -2.91(-9.69%) |
Mar 11, 2020 | 30.78 | 30.95 | 29.76 | 30.02 | 59,873 | -2.94(-8.92%) |
Mar 10, 2020 | 32.69 | 32.96 | 31.49 | 32.96 | 132,794 | +1.95(+6.29%) |
Mar 09, 2020 | 32.28 | 32.58 | 31.01 | 31.01 | 94,651 | -2.66(-7.90%) |
Mar 06, 2020 | 33.99 | 34.13 | 33.49 | 33.67 | 84,600 | -0.88(-2.55%) |
Mar 05, 2020 | 34.77 | 35.12 | 34.23 | 34.55 | 76,454 | -1.00(-2.81%) |
Mar 04, 2020 | 34.78 | 35.55 | 34.55 | 35.55 | 70,058 | +2.10(+6.28%) |
Mar 03, 2020 | 34.06 | 34.94 | 33.11 | 33.45 | 115,691 | +0.11(+0.33%) |
Mar 02, 2020 | 32.58 | 33.34 | 32.31 | 33.34 | 99,990 | +1.14(+3.54%) |
Feb 28, 2020 | 31.47 | 32.22 | 31.47 | 32.20 | 145,200 | +0.66(+2.09%) |
Feb 27, 2020 | 32.14 | 32.48 | 31.54 | 31.54 | 87,333 | -0.88(-2.71%) |
Feb 26, 2020 | 32.86 | 33.10 | 32.40 | 32.42 | 52,630 | +0.11(+0.32%) |
Feb 25, 2020 | 32.88 | 32.92 | 32.13 | 32.31 | 68,490 | -0.84(-2.52%) |
Feb 24, 2020 | 33.00 | 33.37 | 32.96 | 33.15 | 85,783 | -1.68(-4.81%) |
Feb 21, 2020 | 34.57 | 34.97 | 34.57 | 34.83 | 23,600 | +0.42(+1.21%) |
Feb 20, 2020 | 34.45 | 34.50 | 34.24 | 34.41 | 49,139 | +0.05(+0.13%) |
Feb 19, 2020 | 34.21 | 34.39 | 34.14 | 34.36 | 59,856 | +0.86(+2.58%) |
Feb 18, 2020 | 33.42 | 33.59 | 33.39 | 33.50 | 42,056 | -0.07(-0.21%) |
Feb 14, 2020 | 33.62 | 33.74 | 33.52 | 33.57 | 28,700 | +0.07(+0.21%) |
Feb 13, 2020 | 33.44 | 33.56 | 33.16 | 33.50 | 47,362 | -0.54(-1.59%) |
Feb 12, 2020 | 34.17 | 34.25 | 34.02 | 34.04 | 46,478 | -0.89(-2.55%) |
Feb 11, 2020 | 35.02 | 35.15 | 34.83 | 34.93 | 37,089 | +0.37(+1.06%) |
Feb 10, 2020 | 34.41 | 34.59 | 34.37 | 34.56 | 65,102 | -0.30(-0.85%) |
Feb 07, 2020 | 34.95 | 35.02 | 34.86 | 34.86 | 34,900 | -0.48(-1.36%) |
Feb 06, 2020 | 35.06 | 35.35 | 35.06 | 35.34 | 39,267 | -0.22(-0.62%) |
Feb 05, 2020 | 35.55 | 35.57 | 35.09 | 35.56 | 138,990 | +1.70(+5.02%) |
Feb 04, 2020 | 33.41 | 33.86 | 33.36 | 33.86 | 80,012 | +0.89(+2.70%) |
Feb 03, 2020 | 32.77 | 33.28 | 32.75 | 32.97 | 32,907 | -0.09(-0.26%) |
Jan 31, 2020 | 33.27 | 33.27 | 33.02 | 33.06 | 73,800 | -0.11(-0.33%) |
Jan 30, 2020 | 33.04 | 33.23 | 32.86 | 33.16 | 54,449 | -0.54(-1.59%) |
Jan 29, 2020 | 33.65 | 33.88 | 33.35 | 33.70 | 40,372 | +1.01(+3.09%) |
Jan 28, 2020 | 32.47 | 32.69 | 32.44 | 32.69 | 50,020 | +0.36(+1.13%) |
Jan 27, 2020 | 32.29 | 32.39 | 32.25 | 32.33 | 24,746 | -0.38(-1.16%) |
Jan 24, 2020 | 32.91 | 32.91 | 32.67 | 32.70 | 182,900 | +0.13(+0.41%) |
Jan 23, 2020 | 32.61 | 32.61 | 32.37 | 32.57 | 444,633 | -0.42(-1.27%) |
Jan 22, 2020 | 32.98 | 33.00 | 32.83 | 32.99 | 259,028 | +0.22(+0.66%) |
Jan 21, 2020 | 32.94 | 32.95 | 32.70 | 32.77 | 116,566 | +0.03(+0.11%) |
Jan 17, 2020 | 32.62 | 32.76 | 32.62 | 32.74 | 95,000 | +0.18(+0.55%) |
Jan 16, 2020 | 32.34 | 32.56 | 32.32 | 32.56 | 158,176 | +0.54(+1.69%) |
Jan 15, 2020 | 31.87 | 32.16 | 31.76 | 32.02 | 376,233 | +0.63(+2.01%) |
Jan 14, 2020 | 31.08 | 31.43 | 31.00 | 31.39 | 158,461 | -0.14(-0.44%) |
Jan 13, 2020 | 31.49 | 31.54 | 31.35 | 31.53 | 42,403 | +0.09(+0.30%) |
Jan 10, 2020 | 31.55 | 31.55 | 31.37 | 31.44 | 59,700 | -0.30(-0.96%) |
Jan 09, 2020 | 31.85 | 31.85 | 31.59 | 31.74 | 46,331 | -0.43(-1.34%) |
Jan 08, 2020 | 31.98 | 32.17 | 31.88 | 32.17 | 44,199 | +0.46(+1.45%) |
Jan 07, 2020 | 31.82 | 31.82 | 31.62 | 31.71 | 48,001 | -0.71(-2.19%) |
Jan 06, 2020 | 32.32 | 32.46 | 32.31 | 32.42 | 26,622 | +0.27(+0.84%) |
Jan 03, 2020 | 32.17 | 32.30 | 32.15 | 32.15 | 22,800 | -0.71(-2.16%) |
Jan 02, 2020 | 32.95 | 32.95 | 32.79 | 32.86 | 34,875 | -0.81(-2.41%) |
Dec 31, 2019 | 33.71 | 33.74 | 33.50 | 33.67 | 152,500 | +0.06(+0.18%) |
Dec 30, 2019 | 33.79 | 33.79 | 33.60 | 33.61 | 125,654 | -0.37(-1.09%) |
Dec 27, 2019 | 33.87 | 34.02 | 33.84 | 33.98 | 56,900 | +0.50(+1.49%) |
Dec 26, 2019 | 33.38 | 33.48 | 33.12 | 33.48 | 49,600 | +0.17(+0.53%) |
Dec 24, 2019 | 33.26 | 33.35 | 33.24 | 33.30 | 18,700 | -0.02(-0.05%) |
Dec 23, 2019 | 33.07 | 33.34 | 33.06 | 33.32 | 45,756 | +0.23(+0.70%) |
Dec 20, 2019 | 33.27 | 33.30 | 33.01 | 33.09 | 56,500 | -0.65(-1.94%) |
Dec 19, 2019 | 33.53 | 33.76 | 33.47 | 33.74 | 249,844 | -0.16(-0.46%) |
Dec 18, 2019 | 33.94 | 34.01 | 33.82 | 33.90 | 261,957 | -0.40(-1.17%) |
Dec 17, 2019 | 34.36 | 34.37 | 34.27 | 34.30 | 62,010 | +0.12(+0.35%) |
Dec 16, 2019 | 34.18 | 34.36 | 34.14 | 34.18 | 31,143 | +0.34(+1.00%) |
Dec 13, 2019 | 33.81 | 33.95 | 33.66 | 33.84 | 22,700 | -0.11(-0.32%) |
Dec 12, 2019 | 33.46 | 33.95 | 33.45 | 33.95 | 62,266 | +1.17(+3.57%) |
Dec 11, 2019 | 32.66 | 32.78 | 32.62 | 32.78 | 55,515 | +0.39(+1.20%) |
Dec 10, 2019 | 32.46 | 32.51 | 32.38 | 32.39 | 26,482 | -0.22(-0.67%) |
Dec 09, 2019 | 32.64 | 32.75 | 32.56 | 32.61 | 33,926 | -0.33(-1.00%) |
Dec 06, 2019 | 32.62 | 32.95 | 32.62 | 32.94 | 24,100 | +0.31(+0.97%) |
Dec 05, 2019 | 32.58 | 32.66 | 32.48 | 32.62 | 15,983 | +0.13(+0.42%) |
Dec 04, 2019 | 32.40 | 32.51 | 32.37 | 32.49 | 36,230 | +0.14(+0.43%) |
Dec 03, 2019 | 32.17 | 32.35 | 32.08 | 32.35 | 50,347 | -0.21(-0.64%) |
Dec 02, 2019 | 32.40 | 32.66 | 32.24 | 32.56 | 37,644 | +0.95(+3.01%) |
Nov 29, 2019 | 31.59 | 31.75 | 31.59 | 31.61 | 19,200 | -0.13(-0.40%) |
Nov 27, 2019 | 31.73 | 31.77 | 31.61 | 31.74 | 18,400 | -0.15(-0.48%) |
Nov 26, 2019 | 31.70 | 31.92 | 31.70 | 31.89 | 39,449 | +0.44(+1.40%) |
Nov 25, 2019 | 31.65 | 31.65 | 31.31 | 31.45 | 95,593 | +0.39(+1.26%) |
Nov 22, 2019 | 31.09 | 31.09 | 30.92 | 31.06 | 106,200 | -0.16(-0.51%) |
Nov 21, 2019 | 31.15 | 31.32 | 31.08 | 31.22 | 86,356 | -0.25(-0.79%) |
Nov 20, 2019 | 31.39 | 31.60 | 31.33 | 31.47 | 51,235 | -0.16(-0.51%) |
Nov 19, 2019 | 31.38 | 31.74 | 31.38 | 31.63 | 16,307 | +0.13(+0.40%) |
Nov 18, 2019 | 31.30 | 31.54 | 31.26 | 31.50 | 34,080 | -0.35(-1.09%) |
Nov 15, 2019 | 31.67 | 31.88 | 31.66 | 31.85 | 42,400 | +0.33(+1.05%) |
Nov 14, 2019 | 31.25 | 31.53 | 31.25 | 31.52 | 36,376 | +0.36(+1.16%) |
Nov 13, 2019 | 30.96 | 31.19 | 30.93 | 31.16 | 129,761 | +0.51(+1.66%) |
Nov 12, 2019 | 30.71 | 30.82 | 30.57 | 30.65 | 243,393 | -0.21(-0.68%) |
Nov 11, 2019 | 30.91 | 30.98 | 30.83 | 30.86 | 36,898 | +0.15(+0.49%) |
Nov 08, 2019 | 30.34 | 30.71 | 30.19 | 30.71 | 60,400 | +1.09(+3.68%) |
Nov 07, 2019 | 29.99 | 30.05 | 29.53 | 29.62 | 76,063 | +2.88(+10.75%) |
Nov 06, 2019 | 27.06 | 27.06 | 26.73 | 26.75 | 36,985 | -0.31(-1.16%) |
Nov 05, 2019 | 26.95 | 27.13 | 26.95 | 27.06 | 39,606 | -0.73(-2.61%) |
Nov 04, 2019 | 27.78 | 27.91 | 27.76 | 27.79 | 28,463 | -0.09(-0.30%) |
Nov 01, 2019 | 27.55 | 28.01 | 27.55 | 27.87 | 28,900 | +0.74(+2.73%) |
Oct 31, 2019 | 27.35 | 27.36 | 27.06 | 27.13 | 42,332 | -0.29(-1.06%) |
Oct 30, 2019 | 27.00 | 27.42 | 26.95 | 27.42 | 31,283 | +0.65(+2.43%) |
Oct 29, 2019 | 26.51 | 26.81 | 26.35 | 26.77 | 25,486 | -0.55(-2.00%) |
Oct 28, 2019 | 27.31 | 27.38 | 27.23 | 27.32 | 37,077 | +0.30(+1.13%) |
Oct 25, 2019 | 26.92 | 27.07 | 26.87 | 27.01 | 28,400 | +0.31(+1.16%) |
Oct 24, 2019 | 26.77 | 26.80 | 26.65 | 26.70 | 26,111 | -0.23(-0.85%) |
Oct 23, 2019 | 26.75 | 26.93 | 26.70 | 26.93 | 25,941 | +0.49(+1.85%) |
Oct 22, 2019 | 26.68 | 26.72 | 26.44 | 26.44 | 39,688 | -0.30(-1.12%) |
Oct 21, 2019 | 26.74 | 26.86 | 26.73 | 26.74 | 37,196 | +0.46(+1.75%) |
Oct 18, 2019 | 26.23 | 26.28 | 26.13 | 26.28 | 30,200 | +0.15(+0.57%) |
Oct 17, 2019 | 26.36 | 26.36 | 26.12 | 26.13 | 30,857 | +0.30(+1.16%) |
Oct 16, 2019 | 25.70 | 25.84 | 25.66 | 25.83 | 40,082 | -0.68(-2.57%) |
Oct 15, 2019 | 26.38 | 26.65 | 26.38 | 26.51 | 34,301 | +0.03(+0.10%) |
Oct 14, 2019 | 26.52 | 26.58 | 26.45 | 26.48 | 22,587 | -0.04(-0.14%) |
Oct 11, 2019 | 26.25 | 26.58 | 26.25 | 26.52 | 35,500 | +0.80(+3.11%) |
Oct 10, 2019 | 25.46 | 25.75 | 25.43 | 25.72 | 153,683 | -0.08(-0.31%) |
Oct 09, 2019 | 25.64 | 25.86 | 25.60 | 25.80 | 1,030,145 | +0.37(+1.46%) |
Oct 08, 2019 | 25.23 | 25.50 | 25.09 | 25.43 | 531,530 | -0.41(-1.59%) |
Oct 07, 2019 | 25.64 | 26.02 | 25.62 | 25.84 | 342,040 | -0.02(-0.08%) |
Oct 04, 2019 | 25.69 | 25.99 | 25.62 | 25.86 | 529,000 | +0.34(+1.35%) |
Oct 03, 2019 | 25.32 | 25.61 | 25.21 | 25.52 | 163,965 | +0.32(+1.25%) |
Oct 02, 2019 | 25.41 | 25.41 | 25.11 | 25.20 | 22,148 | -0.62(-2.40%) |
Oct 01, 2019 | 25.96 | 25.99 | 25.71 | 25.82 | 26,240 | -0.05(-0.19%) |
Sep 30, 2019 | 26.00 | 26.09 | 25.82 | 25.87 | 31,099 | -0.65(-2.45%) |
Sep 27, 2019 | 26.51 | 26.59 | 26.43 | 26.52 | 51,700 | -0.21(-0.77%) |
Sep 26, 2019 | 26.60 | 26.76 | 26.55 | 26.73 | 40,214 | -0.08(-0.31%) |
Sep 25, 2019 | 26.85 | 26.88 | 26.71 | 26.81 | 29,035 | -0.24(-0.88%) |
Sep 24, 2019 | 27.07 | 27.21 | 27.01 | 27.05 | 23,382 | +0.41(+1.54%) |
Sep 23, 2019 | 26.62 | 26.65 | 26.51 | 26.64 | 37,039 | -0.37(-1.37%) |
Sep 20, 2019 | 27.25 | 27.27 | 26.98 | 27.01 | 34,100 | -0.74(-2.68%) |
Sep 19, 2019 | 27.66 | 27.90 | 27.66 | 27.75 | 51,446 | +0.36(+1.31%) |
Sep 18, 2019 | 27.38 | 27.50 | 27.27 | 27.39 | 84,452 | +0.32(+1.19%) |
Sep 17, 2019 | 26.81 | 27.13 | 26.74 | 27.07 | 102,826 | +0.26(+0.98%) |
Sep 16, 2019 | 26.94 | 26.94 | 26.76 | 26.81 | 23,271 | -0.46(-1.69%) |
Sep 13, 2019 | 27.28 | 27.37 | 27.23 | 27.27 | 95,100 | -0.11(-0.40%) |
Sep 12, 2019 | 27.11 | 27.43 | 26.95 | 27.38 | 127,801 | +0.24(+0.88%) |
Sep 11, 2019 | 27.08 | 27.17 | 26.98 | 27.14 | 90,836 | +0.93(+3.55%) |
Sep 10, 2019 | 25.89 | 26.30 | 25.87 | 26.21 | 40,065 | +0.33(+1.28%) |
Sep 09, 2019 | 25.68 | 25.88 | 25.67 | 25.88 | 46,953 | +1.01(+4.06%) |
Sep 06, 2019 | 24.90 | 24.95 | 24.78 | 24.87 | 56,800 | -0.13(-0.52%) |
Sep 05, 2019 | 24.72 | 25.09 | 24.61 | 25.00 | 81,185 | +0.43(+1.75%) |
Sep 04, 2019 | 24.57 | 24.63 | 24.43 | 24.57 | 56,238 | +0.42(+1.74%) |
Sep 03, 2019 | 24.32 | 24.32 | 24.10 | 24.15 | 19,606 | -0.35(-1.43%) |
Aug 30, 2019 | 24.63 | 24.66 | 24.37 | 24.50 | 32,200 | +0.39(+1.62%) |
Aug 29, 2019 | 24.09 | 24.24 | 23.99 | 24.11 | 90,637 | -1.58(-6.15%) |
Aug 28, 2019 | 25.64 | 25.81 | 25.54 | 25.69 | 59,832 | -0.38(-1.46%) |
Aug 27, 2019 | 26.20 | 26.23 | 26.06 | 26.07 | 31,095 | -0.56(-2.10%) |
Aug 26, 2019 | 26.49 | 26.68 | 26.44 | 26.63 | 123,353 | +0.43(+1.64%) |
Aug 23, 2019 | 26.29 | 26.67 | 26.20 | 26.20 | 471,100 | -0.31(-1.17%) |
Aug 22, 2019 | 26.57 | 26.61 | 26.34 | 26.51 | 327,360 | +0.08(+0.30%) |
Aug 21, 2019 | 26.29 | 26.48 | 26.24 | 26.43 | 82,363 | +1.04(+4.10%) |
Aug 20, 2019 | 25.47 | 25.50 | 25.35 | 25.39 | 33,372 | +0.29(+1.16%) |
Aug 19, 2019 | 24.98 | 25.25 | 24.98 | 25.10 | 17,117 | +0.25(+1.01%) |
Aug 16, 2019 | 24.87 | 25.04 | 24.78 | 24.85 | 70,000 | -0.10(-0.40%) |
Aug 15, 2019 | 25.41 | 25.41 | 24.93 | 24.95 | 66,577 | -1.22(-4.66%) |
Aug 14, 2019 | 26.28 | 26.34 | 26.13 | 26.17 | 30,145 | -0.24(-0.91%) |
Aug 13, 2019 | 26.00 | 26.58 | 25.98 | 26.41 | 26,374 | -0.28(-1.05%) |
Aug 12, 2019 | 27.07 | 27.08 | 26.59 | 26.69 | 23,011 | -0.73(-2.66%) |
Aug 09, 2019 | 27.52 | 27.60 | 27.35 | 27.42 | 17,500 | -0.36(-1.31%) |
Aug 08, 2019 | 27.58 | 27.95 | 27.58 | 27.79 | 25,147 | -0.02(-0.05%) |
Aug 07, 2019 | 27.34 | 27.80 | 27.33 | 27.80 | 44,021 | +0.64(+2.36%) |
Aug 06, 2019 | 27.03 | 27.21 | 26.96 | 27.16 | 63,628 | +0.53(+1.99%) |
Aug 05, 2019 | 26.79 | 26.81 | 26.46 | 26.63 | 31,662 | -0.78(-2.85%) |
Aug 02, 2019 | 27.49 | 27.50 | 27.25 | 27.41 | 25,800 | -0.18(-0.65%) |
Aug 01, 2019 | 27.80 | 28.00 | 27.46 | 27.59 | 35,815 | +0.15(+0.55%) |
Jul 31, 2019 | 27.46 | 27.69 | 27.17 | 27.44 | 153,226 | -0.05(-0.18%) |
Jul 30, 2019 | 27.65 | 27.78 | 27.39 | 27.49 | 85,691 | -1.79(-6.11%) |
Jul 29, 2019 | 29.31 | 29.31 | 29.19 | 29.28 | 14,087 | +0.03(+0.10%) |
Jul 26, 2019 | 29.20 | 29.29 | 29.17 | 29.25 | 22,700 | -0.11(-0.36%) |
Jul 25, 2019 | 29.48 | 29.55 | 29.28 | 29.36 | 47,594 | +0.20(+0.67%) |
Jul 24, 2019 | 29.25 | 29.41 | 29.11 | 29.16 | 31,992 | -0.46(-1.57%) |
Jul 23, 2019 | 29.50 | 29.65 | 29.45 | 29.62 | 18,327 | +0.24(+0.82%) |
Jul 22, 2019 | 29.54 | 29.57 | 29.33 | 29.39 | 13,508 | -0.16(-0.56%) |
Jul 19, 2019 | 29.61 | 29.72 | 29.53 | 29.55 | 29,700 | +0.01(+0.03%) |
Jul 18, 2019 | 29.42 | 29.54 | 29.30 | 29.54 | 24,133 | +0.19(+0.64%) |
Jul 17, 2019 | 29.46 | 29.48 | 29.35 | 29.35 | 31,194 | -0.11(-0.36%) |
Jul 16, 2019 | 29.32 | 29.47 | 29.29 | 29.46 | 50,772 | -0.01(-0.03%) |
Jul 15, 2019 | 29.37 | 29.50 | 29.33 | 29.47 | 23,424 | +0.16(+0.55%) |
Jul 12, 2019 | 29.30 | 29.35 | 29.25 | 29.31 | 20,200 | -0.54(-1.81%) |
Jul 11, 2019 | 30.02 | 30.06 | 29.71 | 29.85 | 15,705 | +0.10(+0.34%) |
Jul 10, 2019 | 29.77 | 29.79 | 29.60 | 29.75 | 36,007 | +0.39(+1.34%) |
Jul 09, 2019 | 29.22 | 29.40 | 29.21 | 29.36 | 13,206 | -0.22(-0.75%) |
Jul 08, 2019 | 29.68 | 29.70 | 29.55 | 29.58 | 16,510 | +0.35(+1.20%) |
Jul 05, 2019 | 29.36 | 29.37 | 29.07 | 29.23 | 20,600 | -0.62(-2.08%) |
Jul 03, 2019 | 29.92 | 29.93 | 29.81 | 29.85 | 14,100 | +0.08(+0.25%) |
Jul 02, 2019 | 29.74 | 29.84 | 29.69 | 29.77 | 14,950 | +0.02(+0.07%) |
Jul 01, 2019 | 29.52 | 29.87 | 29.51 | 29.75 | 12,796 | +0.95(+3.28%) |
Jun 28, 2019 | 28.66 | 28.81 | 28.61 | 28.81 | 55,600 | -0.27(-0.93%) |
Jun 27, 2019 | 29.14 | 29.17 | 29.08 | 29.08 | 26,198 | -0.92(-3.07%) |
Jun 26, 2019 | 30.04 | 30.04 | 29.90 | 30.00 | 60,042 | -0.03(-0.09%) |
Jun 25, 2019 | 29.97 | 30.26 | 29.97 | 30.03 | 22,730 | +0.15(+0.49%) |
Jun 24, 2019 | 30.04 | 30.07 | 29.88 | 29.88 | 22,730 | -0.07(-0.22%) |
Jun 21, 2019 | 29.65 | 29.95 | 29.64 | 29.95 | 18,600 | +0.05(+0.18%) |
Jun 20, 2019 | 29.75 | 29.92 | 29.75 | 29.89 | 21,769 | +0.96(+3.32%) |
Jun 19, 2019 | 28.81 | 28.97 | 28.65 | 28.93 | 31,173 | +0.16(+0.57%) |
Jun 18, 2019 | 28.90 | 29.07 | 28.69 | 28.77 | 104,995 | -0.00(-0.02%) |
Jun 17, 2019 | 28.71 | 28.92 | 28.71 | 28.77 | 35,299 | +0.28(+0.98%) |
Jun 14, 2019 | 28.30 | 28.55 | 28.30 | 28.49 | 18,600 | +0.02(+0.08%) |
Jun 13, 2019 | 28.40 | 28.58 | 28.33 | 28.47 | 15,342 | +0.14(+0.48%) |
Jun 12, 2019 | 28.30 | 28.48 | 28.27 | 28.33 | 27,283 | +0.16(+0.57%) |
Jun 11, 2019 | 28.27 | 28.27 | 28.13 | 28.17 | 33,006 | +0.59(+2.12%) |
Jun 10, 2019 | 27.70 | 27.70 | 27.55 | 27.59 | 25,911 | -0.04(-0.14%) |
Jun 07, 2019 | 27.50 | 27.70 | 27.49 | 27.62 | 18,300 | +0.68(+2.52%) |
Jun 06, 2019 | 26.94 | 27.01 | 26.82 | 26.95 | 17,429 | -0.45(-1.66%) |
Jun 05, 2019 | 27.49 | 27.51 | 27.36 | 27.40 | 26,660 | -0.02(-0.07%) |
Jun 04, 2019 | 27.29 | 27.44 | 27.10 | 27.42 | 18,007 | +0.25(+0.92%) |
Jun 03, 2019 | 26.95 | 27.25 | 26.86 | 27.17 | 31,819 | -0.05(-0.18%) |
May 31, 2019 | 27.20 | 27.27 | 27.06 | 27.22 | 31,700 | -0.13(-0.48%) |
May 30, 2019 | 27.35 | 27.46 | 27.27 | 27.35 | 20,792 | +0.14(+0.51%) |
May 29, 2019 | 27.47 | 27.51 | 27.09 | 27.21 | 18,476 | -1.13(-3.99%) |
May 28, 2019 | 28.27 | 28.48 | 28.22 | 28.34 | 22,534 | +0.61(+2.18%) |
May 24, 2019 | 27.72 | 27.81 | 27.63 | 27.73 | 36,900 | +0.45(+1.63%) |
May 23, 2019 | 27.32 | 27.38 | 27.24 | 27.29 | 51,390 | -1.03(-3.64%) |
May 22, 2019 | 28.19 | 28.35 | 28.17 | 28.32 | 17,676 | +0.41(+1.47%) |
May 21, 2019 | 27.75 | 27.91 | 27.64 | 27.91 | 28,711 | +1.09(+4.08%) |
May 20, 2019 | 26.96 | 26.97 | 26.72 | 26.82 | 23,082 | -0.86(-3.12%) |
May 17, 2019 | 27.58 | 27.84 | 27.58 | 27.68 | 21,000 | -0.06(-0.22%) |
May 16, 2019 | 27.62 | 27.89 | 27.62 | 27.74 | 20,191 | +0.16(+0.58%) |
May 15, 2019 | 27.16 | 27.63 | 27.16 | 27.58 | 26,701 | -0.41(-1.46%) |
May 14, 2019 | 27.74 | 28.07 | 27.74 | 27.99 | 25,711 | +0.78(+2.87%) |
May 13, 2019 | 27.47 | 27.49 | 27.12 | 27.21 | 44,403 | -1.63(-5.67%) |
May 10, 2019 | 28.59 | 28.97 | 28.46 | 28.84 | 30,400 | +0.36(+1.28%) |
May 09, 2019 | 28.01 | 28.58 | 27.95 | 28.48 | 59,546 | -0.80(-2.73%) |
May 08, 2019 | 29.44 | 29.46 | 29.11 | 29.28 | 32,360 | +0.08(+0.27%) |
May 07, 2019 | 29.18 | 29.38 | 29.15 | 29.20 | 52,402 | +0.06(+0.21%) |
May 06, 2019 | 28.96 | 29.14 | 28.94 | 29.14 | 38,156 | -0.38(-1.29%) |
May 03, 2019 | 29.40 | 29.52 | 29.35 | 29.52 | 45,300 | +0.25(+0.85%) |
May 02, 2019 | 29.43 | 29.44 | 29.20 | 29.27 | 52,271 | -0.81(-2.69%) |