Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.35 | 15.97 | 14.90 | 15.52 | 453,530 | -0.43(-2.72%) |
Apr 29, 2020 | 13.78 | 16.09 | 13.41 | 15.95 | 554,656 | +2.83(+21.53%) |
Apr 28, 2020 | 11.82 | 13.70 | 11.71 | 13.13 | 405,552 | +1.58(+13.64%) |
Apr 27, 2020 | 10.90 | 11.79 | 10.83 | 11.55 | 224,879 | +0.53(+4.83%) |
Apr 24, 2020 | 11.47 | 11.47 | 10.29 | 11.02 | 162,367 | -0.15(-1.32%) |
Apr 23, 2020 | 10.64 | 11.31 | 10.64 | 11.17 | 401,722 | +0.59(+5.59%) |
Apr 22, 2020 | 10.83 | 10.95 | 10.35 | 10.58 | 172,562 | +0.19(+1.80%) |
Apr 21, 2020 | 10.49 | 10.97 | 10.20 | 10.39 | 227,093 | -0.52(-4.78%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.78 | 10.91 | 205,703 | -0.97(-8.13%) |
Apr 17, 2020 | 11.56 | 12.16 | 11.56 | 11.88 | 200,751 | +0.77(+6.91%) |
Apr 16, 2020 | 11.93 | 11.93 | 10.69 | 11.11 | 274,860 | -0.72(-6.08%) |
Apr 15, 2020 | 12.49 | 12.67 | 11.82 | 11.83 | 212,324 | -1.56(-11.63%) |
Apr 14, 2020 | 13.51 | 13.97 | 13.11 | 13.38 | 248,902 | +0.38(+2.95%) |
Apr 13, 2020 | 13.59 | 13.95 | 12.76 | 13.00 | 286,632 | -0.62(-4.56%) |
Apr 09, 2020 | 13.69 | 15.26 | 13.11 | 13.62 | 405,462 | +0.02(+0.14%) |
Apr 08, 2020 | 10.85 | 14.12 | 10.56 | 13.60 | 452,999 | +3.19(+30.65%) |
Apr 07, 2020 | 11.10 | 11.82 | 10.33 | 10.41 | 381,419 | +0.05(+0.48%) |
Apr 06, 2020 | 8.863 | 10.39 | 8.863 | 10.36 | 299,335 | +2.11(+25.54%) |
Apr 03, 2020 | 9.306 | 9.523 | 8.125 | 8.253 | 286,453 | -1.07(-11.51%) |
Apr 02, 2020 | 9.690 | 10.19 | 9.080 | 9.326 | 211,212 | -0.59(-5.96%) |
Apr 01, 2020 | 11.53 | 11.66 | 9.848 | 9.917 | 259,732 | -2.27(-18.59%) |
Mar 31, 2020 | 12.51 | 12.72 | 11.74 | 12.18 | 271,143 | -0.23(-1.83%) |
Mar 30, 2020 | 11.36 | 12.49 | 11.26 | 12.41 | 198,069 | +0.92(+7.97%) |
Mar 27, 2020 | 11.73 | 12.40 | 11.34 | 11.49 | 227,152 | -0.92(-7.38%) |
Mar 26, 2020 | 11.43 | 13.05 | 11.37 | 12.41 | 246,207 | +1.25(+11.21%) |
Mar 25, 2020 | 10.66 | 11.87 | 10.14 | 11.16 | 324,954 | +0.71(+6.79%) |
Mar 24, 2020 | 10.10 | 10.57 | 9.612 | 10.45 | 214,037 | +1.25(+13.60%) |
Mar 23, 2020 | 9.553 | 10.39 | 8.509 | 9.198 | 226,305 | -0.16(-1.68%) |
Mar 20, 2020 | 11.05 | 11.95 | 9.356 | 9.356 | 337,428 | -1.54(-14.10%) |
Mar 19, 2020 | 10.06 | 11.56 | 9.848 | 10.89 | 255,264 | +0.91(+9.07%) |
Mar 18, 2020 | 10.69 | 11.37 | 8.853 | 9.986 | 334,892 | -1.71(-14.65%) |
Mar 17, 2020 | 11.19 | 12.08 | 10.43 | 11.70 | 265,671 | +0.77(+7.03%) |
Mar 16, 2020 | 11.82 | 13.32 | 10.72 | 10.93 | 218,744 | -2.94(-21.22%) |
Mar 13, 2020 | 13.89 | 13.90 | 12.57 | 13.88 | 300,872 | +1.03(+8.05%) |
Mar 12, 2020 | 13.92 | 14.37 | 12.81 | 12.84 | 196,241 | -2.27(-15.05%) |
Mar 11, 2020 | 15.34 | 16.03 | 14.58 | 15.12 | 294,649 | -1.00(-6.23%) |
Mar 10, 2020 | 16.31 | 16.73 | 14.92 | 16.12 | 187,574 | +0.04(+0.24%) |
Mar 09, 2020 | 16.65 | 17.60 | 16.07 | 16.08 | 178,303 | -2.05(-11.30%) |
Mar 06, 2020 | 18.99 | 19.10 | 17.70 | 18.13 | 203,086 | -1.45(-7.39%) |
Mar 05, 2020 | 19.63 | 19.81 | 19.22 | 19.58 | 317,273 | -0.48(-2.41%) |
Mar 04, 2020 | 19.73 | 20.08 | 18.73 | 20.06 | 277,443 | +0.73(+3.77%) |
Mar 03, 2020 | 19.78 | 20.56 | 19.20 | 19.33 | 216,727 | -0.39(-2.00%) |
Mar 02, 2020 | 21.58 | 21.85 | 18.74 | 19.73 | 314,498 | -1.80(-8.37%) |
Feb 28, 2020 | 18.90 | 21.58 | 18.75 | 21.53 | 369,516 | +1.85(+9.41%) |
Feb 27, 2020 | 20.77 | 22.40 | 19.52 | 19.68 | 297,393 | -3.54(-15.23%) |
Feb 26, 2020 | 25.14 | 25.14 | 22.88 | 23.21 | 152,860 | -1.91(-7.60%) |
Feb 25, 2020 | 26.74 | 26.74 | 24.86 | 25.12 | 344,488 | -1.64(-6.14%) |
Feb 24, 2020 | 27.16 | 27.16 | 26.37 | 26.77 | 148,423 | -1.49(-5.26%) |
Feb 21, 2020 | 28.60 | 28.76 | 28.01 | 28.25 | 103,980 | -0.52(-1.81%) |
Feb 20, 2020 | 28.31 | 29.20 | 28.18 | 28.78 | 96,776 | +0.54(+1.92%) |
Feb 19, 2020 | 27.78 | 28.67 | 27.21 | 28.23 | 210,771 | +0.45(+1.63%) |
Feb 18, 2020 | 33.53 | 33.86 | 27.27 | 27.78 | 424,082 | -6.23(-18.33%) |
Feb 14, 2020 | 33.96 | 34.35 | 33.59 | 34.02 | 78,492 | -0.03(-0.09%) |
Feb 13, 2020 | 34.42 | 34.69 | 33.89 | 34.04 | 98,082 | -0.54(-1.57%) |
Feb 12, 2020 | 34.09 | 34.71 | 33.78 | 34.59 | 121,022 | +0.94(+2.78%) |
Feb 11, 2020 | 32.66 | 33.96 | 32.66 | 33.65 | 98,586 | +1.15(+3.55%) |
Feb 10, 2020 | 32.20 | 32.93 | 32.06 | 32.50 | 89,493 | +0.18(+0.55%) |
Feb 07, 2020 | 32.39 | 32.43 | 31.71 | 32.32 | 80,930 | -0.43(-1.32%) |
Feb 06, 2020 | 33.29 | 33.36 | 32.51 | 32.75 | 77,638 | -0.37(-1.13%) |
Feb 05, 2020 | 32.62 | 33.17 | 32.33 | 33.13 | 72,969 | +0.98(+3.06%) |
Feb 04, 2020 | 31.99 | 32.72 | 31.83 | 32.14 | 101,871 | +0.77(+2.45%) |
Feb 03, 2020 | 31.20 | 31.74 | 31.11 | 31.38 | 95,470 | +0.47(+1.53%) |
Jan 31, 2020 | 31.95 | 32.07 | 30.68 | 30.90 | 192,424 | -1.32(-4.10%) |
Jan 30, 2020 | 31.80 | 32.28 | 31.47 | 32.22 | 100,015 | -0.02(-0.06%) |
Jan 29, 2020 | 32.05 | 32.50 | 31.81 | 32.24 | 232,107 | +0.20(+0.61%) |
Jan 28, 2020 | 31.96 | 32.34 | 31.66 | 32.05 | 82,841 | +0.34(+1.09%) |
Jan 27, 2020 | 31.34 | 32.07 | 30.86 | 31.70 | 101,925 | -0.57(-1.77%) |
Jan 24, 2020 | 32.72 | 32.75 | 32.08 | 32.27 | 102,964 | -0.44(-1.35%) |
Jan 23, 2020 | 32.38 | 32.76 | 31.71 | 32.72 | 113,735 | -0.04(-0.12%) |
Jan 22, 2020 | 33.56 | 33.56 | 32.51 | 32.75 | 81,351 | -0.76(-2.26%) |
Jan 21, 2020 | 33.99 | 34.12 | 33.46 | 33.51 | 135,602 | -0.70(-2.04%) |
Jan 17, 2020 | 34.60 | 34.61 | 33.95 | 34.21 | 94,841 | -0.25(-0.71%) |
Jan 16, 2020 | 34.45 | 35.20 | 34.40 | 34.46 | 202,412 | +0.24(+0.69%) |
Jan 15, 2020 | 33.63 | 34.29 | 33.63 | 34.22 | 161,659 | +0.43(+1.28%) |
Jan 14, 2020 | 33.34 | 33.97 | 33.21 | 33.79 | 158,911 | +0.38(+1.15%) |
Jan 13, 2020 | 32.90 | 33.46 | 32.55 | 33.40 | 103,621 | +0.58(+1.77%) |
Jan 10, 2020 | 33.53 | 33.53 | 32.79 | 32.82 | 136,677 | -0.67(-2.00%) |
Jan 09, 2020 | 33.93 | 34.10 | 33.29 | 33.49 | 115,795 | -0.26(-0.76%) |
Jan 08, 2020 | 35.19 | 35.45 | 33.69 | 33.75 | 182,371 | -1.36(-3.87%) |
Jan 07, 2020 | 34.89 | 35.45 | 34.64 | 35.11 | 139,950 | -0.01(-0.03%) |
Jan 06, 2020 | 36.30 | 36.58 | 34.80 | 35.12 | 177,047 | -1.96(-5.29%) |
Jan 03, 2020 | 36.79 | 37.21 | 36.58 | 37.08 | 140,738 | -0.24(-0.63%) |
Jan 02, 2020 | 38.13 | 38.27 | 37.13 | 37.31 | 95,219 | -0.32(-0.86%) |
Dec 31, 2019 | 37.61 | 38.08 | 37.37 | 37.64 | 153,330 | -0.11(-0.29%) |
Dec 30, 2019 | 37.72 | 38.11 | 37.15 | 37.75 | 161,164 | +0.07(+0.18%) |
Dec 27, 2019 | 38.27 | 38.54 | 37.62 | 37.68 | 106,518 | -0.66(-1.72%) |
Dec 26, 2019 | 38.46 | 38.91 | 38.27 | 38.34 | 83,577 | -0.19(-0.49%) |
Dec 24, 2019 | 38.57 | 38.77 | 38.11 | 38.53 | 71,791 | -0.02(-0.05%) |
Dec 23, 2019 | 37.97 | 39.01 | 37.54 | 38.55 | 151,483 | +0.41(+1.08%) |
Dec 20, 2019 | 37.50 | 38.60 | 37.27 | 38.13 | 891,753 | +0.84(+2.24%) |
Dec 19, 2019 | 37.07 | 37.45 | 36.68 | 37.29 | 149,828 | +0.05(+0.13%) |
Dec 18, 2019 | 37.02 | 37.36 | 36.57 | 37.25 | 131,156 | +0.23(+0.61%) |
Dec 17, 2019 | 36.12 | 37.25 | 36.12 | 37.02 | 151,250 | +0.73(+2.01%) |
Dec 16, 2019 | 37.42 | 37.68 | 36.15 | 36.29 | 280,630 | -0.74(-1.99%) |
Dec 13, 2019 | 37.74 | 37.80 | 36.71 | 37.03 | 159,422 | -0.99(-2.62%) |
Dec 12, 2019 | 37.11 | 38.27 | 36.11 | 38.02 | 142,117 | +0.86(+2.31%) |
Dec 11, 2019 | 36.49 | 37.63 | 36.47 | 37.17 | 197,375 | +0.57(+1.56%) |
Dec 10, 2019 | 36.07 | 36.81 | 35.79 | 36.60 | 151,492 | +0.30(+0.81%) |
Dec 09, 2019 | 36.56 | 36.93 | 36.30 | 36.30 | 119,282 | -0.41(-1.13%) |
Dec 06, 2019 | 37.11 | 37.19 | 36.40 | 36.71 | 209,280 | +0.01(+0.03%) |
Dec 05, 2019 | 35.90 | 36.72 | 35.55 | 36.70 | 153,453 | +0.78(+2.17%) |
Dec 04, 2019 | 35.79 | 36.27 | 35.52 | 35.93 | 182,477 | +0.35(+1.00%) |
Dec 03, 2019 | 35.15 | 35.71 | 34.74 | 35.57 | 164,350 | -0.18(-0.50%) |
Dec 02, 2019 | 36.61 | 36.98 | 35.62 | 35.75 | 200,781 | -0.74(-2.02%) |
Nov 29, 2019 | 36.76 | 36.77 | 36.13 | 36.49 | 83,671 | -0.45(-1.23%) |
Nov 27, 2019 | 37.17 | 37.35 | 36.59 | 36.94 | 141,449 | -0.16(-0.42%) |
Nov 26, 2019 | 37.90 | 38.13 | 37.04 | 37.10 | 105,715 | -0.78(-2.05%) |
Nov 25, 2019 | 37.74 | 38.20 | 37.55 | 37.88 | 144,514 | +0.44(+1.18%) |
Nov 22, 2019 | 37.73 | 37.99 | 37.31 | 37.43 | 122,867 | -0.19(-0.50%) |
Nov 21, 2019 | 37.96 | 38.17 | 37.46 | 37.62 | 188,774 | -0.33(-0.86%) |
Nov 20, 2019 | 39.42 | 39.51 | 37.70 | 37.94 | 215,988 | -1.76(-4.44%) |
Nov 19, 2019 | 40.17 | 40.38 | 39.14 | 39.71 | 117,608 | -0.19(-0.47%) |
Nov 18, 2019 | 40.78 | 41.15 | 39.73 | 39.89 | 209,115 | -1.14(-2.78%) |
Nov 15, 2019 | 41.36 | 41.47 | 40.67 | 41.04 | 130,076 | +0.01(+0.02%) |
Nov 14, 2019 | 41.42 | 41.65 | 40.42 | 41.03 | 187,982 | -0.53(-1.28%) |
Nov 13, 2019 | 41.61 | 42.04 | 40.49 | 41.56 | 443,145 | -0.18(-0.42%) |
Nov 12, 2019 | 41.95 | 43.31 | 41.00 | 41.74 | 225,234 | -0.05(-0.12%) |
Nov 11, 2019 | 42.09 | 42.30 | 40.80 | 41.79 | 307,855 | -1.36(-3.15%) |
Nov 08, 2019 | 40.48 | 44.07 | 40.48 | 43.14 | 356,213 | +3.05(+7.61%) |
Nov 07, 2019 | 34.47 | 40.10 | 34.47 | 40.09 | 397,867 | +5.94(+17.39%) |
Nov 06, 2019 | 34.47 | 34.75 | 33.69 | 34.15 | 186,604 | -0.32(-0.94%) |
Nov 05, 2019 | 34.04 | 34.51 | 33.75 | 34.48 | 260,335 | +0.47(+1.39%) |
Nov 04, 2019 | 33.24 | 34.09 | 33.01 | 34.01 | 180,408 | +1.11(+3.38%) |
Nov 01, 2019 | 31.76 | 32.91 | 31.76 | 32.89 | 125,304 | +1.28(+4.05%) |
Oct 31, 2019 | 31.63 | 31.66 | 30.81 | 31.61 | 151,824 | -0.08(-0.25%) |
Oct 30, 2019 | 32.07 | 32.10 | 31.30 | 31.69 | 129,563 | -0.11(-0.34%) |
Oct 29, 2019 | 31.01 | 32.07 | 30.87 | 31.80 | 159,471 | +0.57(+1.83%) |
Oct 28, 2019 | 30.96 | 31.50 | 30.63 | 31.23 | 280,676 | +0.56(+1.83%) |
Oct 25, 2019 | 29.50 | 30.90 | 29.50 | 30.67 | 193,439 | +1.11(+3.77%) |
Oct 24, 2019 | 30.21 | 30.21 | 29.49 | 29.55 | 128,768 | -0.34(-1.15%) |
Oct 23, 2019 | 29.96 | 30.04 | 29.48 | 29.90 | 115,829 | +0.05(+0.17%) |
Oct 22, 2019 | 29.87 | 30.02 | 28.99 | 29.85 | 155,149 | -0.26(-0.85%) |
Oct 21, 2019 | 29.74 | 30.53 | 29.74 | 30.11 | 121,792 | +0.80(+2.72%) |
Oct 18, 2019 | 29.33 | 29.87 | 29.16 | 29.31 | 115,556 | -0.23(-0.77%) |
Oct 17, 2019 | 29.12 | 29.87 | 28.98 | 29.53 | 204,717 | +0.64(+2.22%) |
Oct 16, 2019 | 27.92 | 29.59 | 27.92 | 28.89 | 212,642 | +0.77(+2.73%) |
Oct 15, 2019 | 27.63 | 28.54 | 27.30 | 28.13 | 365,197 | +0.64(+2.33%) |
Oct 14, 2019 | 27.30 | 27.90 | 26.81 | 27.49 | 70,581 | +0.11(+0.40%) |
Oct 11, 2019 | 26.95 | 27.95 | 26.78 | 27.38 | 108,854 | +1.04(+3.96%) |
Oct 10, 2019 | 26.53 | 26.72 | 26.10 | 26.33 | 96,027 | -0.07(-0.26%) |
Oct 09, 2019 | 27.21 | 27.21 | 25.86 | 26.40 | 85,129 | -0.49(-1.83%) |
Oct 08, 2019 | 27.83 | 27.83 | 26.49 | 26.89 | 68,283 | -1.39(-4.91%) |
Oct 07, 2019 | 28.18 | 28.73 | 27.75 | 28.28 | 119,637 | +0.12(+0.42%) |
Oct 04, 2019 | 27.78 | 28.20 | 27.41 | 28.17 | 153,330 | +0.61(+2.22%) |
Oct 03, 2019 | 27.44 | 27.71 | 27.14 | 27.55 | 115,087 | -0.16(-0.57%) |
Oct 02, 2019 | 27.39 | 27.82 | 26.97 | 27.71 | 94,608 | +0.08(+0.29%) |
Oct 01, 2019 | 29.00 | 29.26 | 27.35 | 27.63 | 90,288 | -1.13(-3.94%) |
Sep 30, 2019 | 28.65 | 29.15 | 28.46 | 28.77 | 138,154 | +0.18(+0.62%) |
Sep 27, 2019 | 29.05 | 29.05 | 28.48 | 28.59 | 81,336 | -0.32(-1.09%) |
Sep 26, 2019 | 28.96 | 29.10 | 28.41 | 28.90 | 62,620 | -0.15(-0.51%) |
Sep 25, 2019 | 28.50 | 29.25 | 28.50 | 29.05 | 111,834 | +0.38(+1.34%) |
Sep 24, 2019 | 29.07 | 29.34 | 28.56 | 28.67 | 129,975 | -0.53(-1.82%) |
Sep 23, 2019 | 28.89 | 29.48 | 28.70 | 29.20 | 106,843 | +0.01(+0.03%) |
Sep 20, 2019 | 29.54 | 29.85 | 28.95 | 29.19 | 230,503 | -0.41(-1.40%) |
Sep 19, 2019 | 29.64 | 30.02 | 29.47 | 29.60 | 105,357 | -0.06(-0.20%) |
Sep 18, 2019 | 29.36 | 29.98 | 29.31 | 29.66 | 119,156 | +0.25(+0.84%) |
Sep 17, 2019 | 29.33 | 29.61 | 28.75 | 29.42 | 103,848 | -0.10(-0.33%) |
Sep 16, 2019 | 29.36 | 29.95 | 28.82 | 29.51 | 224,167 | +0.13(+0.44%) |
Sep 13, 2019 | 29.56 | 29.64 | 29.09 | 29.39 | 162,063 | -0.10(-0.33%) |
Sep 12, 2019 | 29.60 | 30.04 | 29.03 | 29.48 | 143,062 | -0.22(-0.73%) |
Sep 11, 2019 | 29.01 | 29.75 | 28.79 | 29.70 | 136,203 | +0.93(+3.22%) |
Sep 10, 2019 | 27.53 | 29.04 | 27.53 | 28.78 | 109,809 | +1.41(+5.15%) |
Sep 09, 2019 | 26.37 | 27.74 | 26.37 | 27.37 | 83,975 | +1.12(+4.28%) |
Sep 06, 2019 | 26.45 | 26.51 | 25.97 | 26.25 | 32,392 | -0.28(-1.04%) |
Sep 05, 2019 | 26.25 | 27.40 | 26.25 | 26.52 | 85,628 | +0.70(+2.71%) |
Sep 04, 2019 | 25.39 | 25.92 | 25.22 | 25.82 | 62,938 | +0.85(+3.39%) |
Sep 03, 2019 | 25.73 | 26.39 | 24.84 | 24.97 | 85,390 | -1.13(-4.34%) |
Aug 30, 2019 | 26.59 | 26.87 | 25.83 | 26.11 | 49,146 | -0.17(-0.64%) |
Aug 29, 2019 | 26.07 | 26.54 | 26.07 | 26.27 | 41,504 | +0.68(+2.65%) |
Aug 28, 2019 | 25.76 | 26.14 | 25.25 | 25.59 | 55,095 | +0.36(+1.44%) |
Aug 27, 2019 | 26.27 | 26.31 | 25.18 | 25.23 | 42,150 | -0.65(-2.51%) |
Aug 26, 2019 | 25.82 | 26.05 | 25.32 | 25.88 | 39,090 | +0.45(+1.78%) |
Aug 23, 2019 | 26.54 | 26.54 | 25.26 | 25.43 | 84,280 | -1.33(-4.97%) |
Aug 22, 2019 | 27.24 | 27.50 | 26.75 | 26.76 | 46,016 | -0.31(-1.13%) |
Aug 21, 2019 | 27.65 | 27.73 | 26.78 | 27.06 | 61,785 | -0.08(-0.29%) |
Aug 20, 2019 | 27.52 | 27.56 | 27.04 | 27.14 | 80,487 | -0.38(-1.40%) |
Aug 19, 2019 | 28.06 | 28.49 | 27.41 | 27.53 | 69,726 | -0.08(-0.29%) |
Aug 16, 2019 | 27.23 | 27.83 | 27.23 | 27.60 | 57,981 | +0.66(+2.45%) |
Aug 15, 2019 | 27.29 | 27.49 | 26.82 | 26.94 | 56,835 | -0.32(-1.16%) |
Aug 14, 2019 | 27.86 | 27.86 | 27.03 | 27.26 | 94,428 | -1.22(-4.29%) |
Aug 13, 2019 | 27.53 | 28.71 | 27.53 | 28.48 | 69,432 | +0.89(+3.21%) |
Aug 12, 2019 | 27.28 | 27.77 | 26.84 | 27.59 | 52,107 | +0.16(+0.57%) |
Aug 09, 2019 | 27.72 | 27.76 | 26.59 | 27.44 | 119,414 | -0.11(-0.39%) |
Aug 08, 2019 | 24.10 | 28.01 | 24.06 | 27.54 | 152,692 | +4.04(+17.18%) |
Aug 07, 2019 | 24.07 | 24.37 | 23.26 | 23.51 | 136,483 | -1.01(-4.14%) |
Aug 06, 2019 | 24.70 | 24.70 | 23.86 | 24.52 | 90,018 | +0.04(+0.16%) |
Aug 05, 2019 | 24.86 | 24.86 | 23.96 | 24.48 | 72,699 | -0.88(-3.46%) |
Aug 02, 2019 | 25.87 | 26.07 | 24.90 | 25.36 | 66,307 | -0.74(-2.83%) |
Aug 01, 2019 | 26.93 | 27.69 | 25.89 | 26.10 | 113,623 | -0.79(-2.93%) |
Jul 31, 2019 | 27.43 | 28.00 | 26.74 | 26.89 | 162,920 | -0.54(-1.97%) |
Jul 30, 2019 | 26.18 | 27.74 | 25.95 | 27.43 | 107,773 | +0.91(+3.42%) |
Jul 29, 2019 | 26.48 | 26.77 | 26.12 | 26.52 | 82,271 | -0.06(-0.22%) |
Jul 26, 2019 | 26.36 | 26.96 | 26.17 | 26.58 | 82,046 | +0.26(+0.97%) |
Jul 25, 2019 | 26.95 | 27.04 | 26.05 | 26.32 | 75,459 | -0.67(-2.48%) |
Jul 24, 2019 | 26.13 | 27.13 | 26.13 | 26.99 | 55,718 | +0.69(+2.62%) |
Jul 23, 2019 | 26.04 | 26.48 | 26.04 | 26.30 | 62,877 | +0.46(+1.79%) |
Jul 22, 2019 | 26.03 | 26.25 | 25.65 | 25.84 | 34,758 | -0.15(-0.57%) |
Jul 19, 2019 | 25.95 | 26.49 | 25.93 | 25.99 | 74,938 | +0.04(+0.15%) |
Jul 18, 2019 | 25.97 | 26.08 | 25.47 | 25.95 | 54,073 | -0.11(-0.42%) |
Jul 17, 2019 | 26.88 | 26.88 | 26.01 | 26.06 | 74,839 | -0.83(-3.08%) |
Jul 16, 2019 | 26.50 | 27.28 | 26.50 | 26.89 | 63,636 | +0.44(+1.68%) |
Jul 15, 2019 | 27.35 | 27.35 | 26.11 | 26.44 | 90,984 | -0.94(-3.42%) |
Jul 12, 2019 | 26.68 | 27.59 | 26.68 | 27.38 | 70,572 | +0.82(+3.08%) |
Jul 11, 2019 | 27.79 | 27.93 | 26.25 | 26.56 | 130,610 | -1.20(-4.33%) |
Jul 10, 2019 | 28.39 | 28.52 | 27.50 | 27.76 | 84,143 | -0.31(-1.09%) |
Jul 09, 2019 | 28.21 | 28.35 | 27.72 | 28.07 | 56,272 | -0.39(-1.38%) |
Jul 08, 2019 | 28.66 | 28.69 | 28.30 | 28.46 | 63,418 | -0.34(-1.20%) |
Jul 05, 2019 | 28.65 | 29.08 | 28.65 | 28.81 | 56,762 | -0.13(-0.44%) |
Jul 03, 2019 | 28.88 | 29.12 | 28.56 | 28.93 | 34,017 | +0.21(+0.72%) |
Jul 02, 2019 | 29.54 | 29.54 | 28.24 | 28.73 | 74,612 | -0.85(-2.86%) |
Jul 01, 2019 | 29.35 | 30.05 | 28.81 | 29.57 | 235,382 | +0.66(+2.28%) |
Jun 28, 2019 | 27.78 | 29.20 | 27.60 | 28.91 | 276,299 | +1.25(+4.52%) |
Jun 27, 2019 | 26.64 | 27.69 | 26.53 | 27.66 | 87,745 | +1.11(+4.19%) |
Jun 26, 2019 | 26.27 | 26.74 | 25.87 | 26.55 | 131,811 | +0.53(+2.04%) |
Jun 25, 2019 | 26.52 | 26.89 | 26.02 | 26.02 | 102,589 | -0.50(-1.89%) |
Jun 24, 2019 | 27.42 | 27.49 | 26.31 | 26.52 | 109,232 | -0.90(-3.27%) |
Jun 21, 2019 | 27.66 | 27.67 | 27.21 | 27.42 | 136,981 | -0.45(-1.63%) |
Jun 20, 2019 | 28.82 | 28.90 | 27.74 | 27.87 | 81,745 | -0.50(-1.77%) |
Jun 19, 2019 | 27.87 | 28.43 | 27.35 | 28.37 | 106,103 | +0.35(+1.27%) |
Jun 18, 2019 | 27.08 | 28.30 | 27.08 | 28.02 | 91,614 | +1.15(+4.29%) |
Jun 17, 2019 | 26.67 | 27.09 | 26.11 | 26.87 | 79,134 | +0.13(+0.48%) |
Jun 14, 2019 | 27.96 | 27.96 | 26.59 | 26.74 | 104,183 | -1.41(-5.00%) |
Jun 13, 2019 | 27.92 | 28.51 | 27.83 | 28.15 | 84,441 | +0.21(+0.74%) |
Jun 12, 2019 | 28.59 | 28.73 | 27.87 | 27.94 | 93,624 | -0.96(-3.31%) |
Jun 11, 2019 | 27.93 | 29.52 | 27.54 | 28.89 | 226,910 | +1.29(+4.67%) |
Jun 10, 2019 | 28.11 | 28.41 | 27.55 | 27.60 | 93,379 | -0.46(-1.65%) |
Jun 07, 2019 | 27.54 | 28.09 | 27.19 | 28.07 | 66,104 | +0.66(+2.41%) |
Jun 06, 2019 | 27.72 | 27.95 | 26.90 | 27.41 | 64,099 | -0.38(-1.38%) |
Jun 05, 2019 | 28.41 | 28.41 | 27.32 | 27.79 | 71,846 | -0.63(-2.22%) |
Jun 04, 2019 | 27.32 | 28.51 | 27.06 | 28.42 | 93,435 | +1.49(+5.52%) |
Jun 03, 2019 | 26.37 | 27.00 | 26.32 | 26.93 | 114,018 | +0.68(+2.59%) |
May 31, 2019 | 26.52 | 26.64 | 25.99 | 26.25 | 88,139 | -0.76(-2.81%) |
May 30, 2019 | 26.72 | 27.26 | 26.72 | 27.01 | 103,587 | +0.49(+1.86%) |
May 29, 2019 | 26.41 | 26.77 | 26.11 | 26.52 | 105,903 | -0.04(-0.15%) |
May 28, 2019 | 26.25 | 26.59 | 25.99 | 26.56 | 107,929 | +0.37(+1.43%) |
May 24, 2019 | 26.35 | 26.41 | 25.78 | 26.19 | 77,579 | +0.13(+0.49%) |
May 23, 2019 | 26.84 | 27.05 | 25.82 | 26.06 | 117,199 | -1.23(-4.51%) |
May 22, 2019 | 27.88 | 27.98 | 27.10 | 27.29 | 79,731 | -0.72(-2.57%) |
May 21, 2019 | 28.05 | 28.24 | 27.82 | 28.01 | 87,467 | +0.32(+1.14%) |
May 20, 2019 | 28.30 | 28.46 | 27.60 | 27.69 | 70,297 | -0.84(-2.93%) |
May 17, 2019 | 28.85 | 29.14 | 28.39 | 28.53 | 115,657 | -0.67(-2.29%) |
May 16, 2019 | 29.54 | 29.64 | 28.95 | 29.20 | 107,026 | -0.08(-0.27%) |
May 15, 2019 | 29.19 | 29.48 | 28.89 | 29.28 | 120,843 | +0.00(+0.00%) |
May 14, 2019 | 29.35 | 29.48 | 29.02 | 29.28 | 203,582 | +0.07(+0.24%) |
May 13, 2019 | 29.15 | 29.35 | 28.76 | 29.21 | 167,312 | -0.06(-0.20%) |
May 10, 2019 | 29.17 | 29.32 | 28.81 | 29.27 | 74,329 | -0.02(-0.07%) |
May 09, 2019 | 28.94 | 29.32 | 28.39 | 29.29 | 104,450 | +0.04(+0.13%) |
May 08, 2019 | 28.11 | 29.35 | 27.89 | 29.25 | 248,249 | +1.25(+4.47%) |
May 07, 2019 | 28.42 | 28.89 | 27.64 | 28.00 | 274,904 | -0.55(-1.93%) |
May 06, 2019 | 28.02 | 28.79 | 26.72 | 28.55 | 172,688 | -0.32(-1.09%) |
May 03, 2019 | 28.13 | 29.35 | 26.99 | 28.86 | 213,139 | +2.59(+9.86%) |
May 02, 2019 | 26.39 | 26.82 | 25.73 | 26.27 | 115,551 | -0.28(-1.04%) |