Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.61 | 12.03 | 11.52 | 12.02 | 1,797,868 | +0.41(+3.49%) |
Apr 29, 2020 | 11.48 | 11.76 | 11.31 | 11.62 | 455,461 | +0.17(+1.49%) |
Apr 28, 2020 | 11.68 | 11.69 | 11.39 | 11.44 | 675,737 | -0.41(-3.46%) |
Apr 27, 2020 | 11.45 | 11.89 | 11.44 | 11.86 | 836,683 | +0.63(+5.58%) |
Apr 24, 2020 | 11.46 | 11.48 | 11.23 | 11.23 | 824,136 | -0.08(-0.71%) |
Apr 23, 2020 | 11.41 | 11.45 | 11.20 | 11.31 | 811,875 | -0.18(-1.55%) |
Apr 22, 2020 | 11.42 | 11.65 | 11.33 | 11.49 | 481,712 | +0.36(+3.20%) |
Apr 21, 2020 | 11.06 | 11.27 | 10.97 | 11.13 | 827,104 | -0.45(-3.89%) |
Apr 20, 2020 | 11.87 | 11.87 | 11.56 | 11.58 | 298,488 | -0.31(-2.59%) |
Apr 17, 2020 | 11.51 | 11.97 | 11.26 | 11.89 | 579,634 | +0.45(+3.94%) |
Apr 16, 2020 | 11.58 | 11.61 | 11.37 | 11.44 | 574,397 | -0.38(-3.21%) |
Apr 15, 2020 | 12.18 | 12.18 | 11.72 | 11.82 | 1,104,272 | -1.00(-7.78%) |
Apr 14, 2020 | 12.79 | 12.91 | 12.61 | 12.82 | 508,613 | +0.02(+0.19%) |
Apr 13, 2020 | 12.65 | 12.82 | 12.41 | 12.79 | 434,204 | +0.28(+2.28%) |
Apr 09, 2020 | 12.67 | 12.84 | 12.39 | 12.51 | 845,666 | -0.02(-0.19%) |
Apr 08, 2020 | 12.60 | 12.70 | 12.29 | 12.53 | 561,724 | +0.24(+1.93%) |
Apr 07, 2020 | 12.53 | 12.84 | 12.25 | 12.29 | 1,156,445 | +0.40(+3.39%) |
Apr 06, 2020 | 12.18 | 12.22 | 11.87 | 11.89 | 792,249 | +0.09(+0.80%) |
Apr 03, 2020 | 11.91 | 11.91 | 11.43 | 11.80 | 430,902 | -0.12(-1.00%) |
Apr 02, 2020 | 11.75 | 12.07 | 11.65 | 11.91 | 556,745 | -0.14(-1.18%) |
Apr 01, 2020 | 11.87 | 12.25 | 11.65 | 12.06 | 469,730 | -0.59(-4.69%) |
Mar 31, 2020 | 12.56 | 12.72 | 12.20 | 12.65 | 884,417 | +0.31(+2.50%) |
Mar 30, 2020 | 11.96 | 12.44 | 11.53 | 12.34 | 809,754 | +0.31(+2.56%) |
Mar 27, 2020 | 12.75 | 12.82 | 11.94 | 12.03 | 761,104 | -1.14(-8.65%) |
Mar 26, 2020 | 13.05 | 13.39 | 12.56 | 13.17 | 729,247 | -0.12(-0.89%) |
Mar 25, 2020 | 13.05 | 13.55 | 12.32 | 13.29 | 1,266,281 | +0.09(+0.72%) |
Mar 24, 2020 | 13.67 | 13.81 | 12.65 | 13.20 | 913,497 | +0.55(+4.32%) |
Mar 23, 2020 | 14.82 | 14.92 | 12.58 | 12.65 | 1,830,429 | -1.92(-13.15%) |
Mar 20, 2020 | 16.55 | 16.88 | 14.54 | 14.56 | 1,238,902 | -3.78(-20.62%) |
Mar 19, 2020 | 18.51 | 19.60 | 16.31 | 18.35 | 2,432,016 | -1.66(-8.27%) |
Mar 18, 2020 | 17.26 | 21.68 | 16.69 | 20.00 | 2,647,370 | +2.96(+17.34%) |
Mar 17, 2020 | 14.30 | 17.31 | 13.83 | 17.05 | 1,335,436 | +2.86(+20.17%) |
Mar 16, 2020 | 15.25 | 16.34 | 13.81 | 14.19 | 4,220,036 | -3.59(-20.21%) |
Mar 13, 2020 | 17.43 | 18.36 | 16.48 | 17.78 | 2,286,764 | +1.23(+7.43%) |
Mar 12, 2020 | 14.68 | 17.19 | 13.76 | 16.55 | 3,541,936 | -0.31(-1.82%) |
Mar 11, 2020 | 14.47 | 17.14 | 14.00 | 16.86 | 1,962,879 | +1.56(+10.20%) |
Mar 10, 2020 | 13.83 | 15.37 | 12.86 | 15.30 | 3,607,951 | +2.18(+16.58%) |
Mar 09, 2020 | 12.96 | 13.41 | 10.78 | 13.12 | 3,264,166 | -1.28(-8.87%) |
Mar 06, 2020 | 14.21 | 15.25 | 13.64 | 14.40 | 5,553,426 | -2.67(-15.65%) |
Mar 05, 2020 | 17.61 | 17.69 | 16.98 | 17.07 | 1,605,874 | -1.39(-7.55%) |
Mar 04, 2020 | 17.90 | 18.61 | 17.52 | 18.47 | 1,067,112 | +0.59(+3.31%) |
Mar 03, 2020 | 18.77 | 19.32 | 16.69 | 17.88 | 3,087,678 | -0.85(-4.55%) |
Mar 02, 2020 | 18.25 | 18.80 | 17.83 | 18.73 | 2,651,507 | +0.45(+2.46%) |
Feb 28, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 2,671,804 | -1.37(-6.98%) |
Feb 27, 2020 | 19.34 | 20.10 | 19.18 | 19.65 | 1,429,266 | -0.61(-3.03%) |
Feb 26, 2020 | 20.43 | 20.57 | 19.74 | 20.26 | 1,254,562 | +0.33(+1.66%) |
Feb 25, 2020 | 20.33 | 20.36 | 19.74 | 19.93 | 906,045 | -0.35(-1.75%) |
Feb 24, 2020 | 20.10 | 20.43 | 20.01 | 20.29 | 2,119,809 | -1.02(-4.77%) |
Feb 21, 2020 | 21.40 | 21.45 | 20.90 | 21.30 | 1,032,002 | -0.59(-2.70%) |
Feb 20, 2020 | 22.15 | 22.18 | 21.75 | 21.89 | 530,460 | -0.50(-2.22%) |
Feb 19, 2020 | 22.60 | 22.64 | 22.37 | 22.39 | 672,897 | -0.02(-0.11%) |
Feb 18, 2020 | 22.51 | 22.67 | 22.15 | 22.41 | 573,299 | -0.45(-1.97%) |
Feb 14, 2020 | 22.75 | 22.89 | 22.60 | 22.86 | 757,898 | -0.33(-1.43%) |
Feb 13, 2020 | 23.41 | 23.46 | 23.03 | 23.20 | 259,194 | -0.21(-0.91%) |
Feb 12, 2020 | 23.43 | 23.59 | 23.34 | 23.41 | 283,770 | +0.31(+1.33%) |
Feb 11, 2020 | 22.82 | 23.13 | 22.79 | 23.10 | 433,792 | +0.40(+1.77%) |
Feb 10, 2020 | 22.58 | 22.77 | 22.53 | 22.70 | 402,183 | -0.19(-0.83%) |
Feb 07, 2020 | 23.01 | 23.17 | 22.75 | 22.89 | 412,149 | -0.87(-3.68%) |
Feb 06, 2020 | 24.02 | 24.09 | 23.64 | 23.76 | 302,019 | -0.35(-1.47%) |
Feb 05, 2020 | 23.98 | 24.16 | 23.76 | 24.12 | 1,076,183 | +0.78(+3.34%) |
Feb 04, 2020 | 23.12 | 23.57 | 23.12 | 23.34 | 472,944 | +0.92(+4.11%) |
Feb 03, 2020 | 22.70 | 23.09 | 22.32 | 22.41 | 444,027 | +0.02(+0.11%) |
Jan 31, 2020 | 22.72 | 22.72 | 22.33 | 22.39 | 708,076 | -0.59(-2.57%) |
Jan 30, 2020 | 22.82 | 23.12 | 22.49 | 22.98 | 434,646 | -0.02(-0.10%) |
Jan 29, 2020 | 23.53 | 23.57 | 22.93 | 23.01 | 420,926 | -0.71(-2.99%) |
Jan 28, 2020 | 23.34 | 23.83 | 23.24 | 23.72 | 366,445 | +0.59(+2.56%) |
Jan 27, 2020 | 23.36 | 23.55 | 23.12 | 23.12 | 526,021 | -1.16(-4.77%) |
Jan 24, 2020 | 24.59 | 24.68 | 24.02 | 24.28 | 314,959 | -0.64(-2.56%) |
Jan 23, 2020 | 24.87 | 24.94 | 24.61 | 24.92 | 916,030 | -0.45(-1.77%) |
Jan 22, 2020 | 25.49 | 25.58 | 25.28 | 25.37 | 193,210 | -0.28(-1.11%) |
Jan 21, 2020 | 26.06 | 26.06 | 25.56 | 25.65 | 325,499 | -0.80(-3.04%) |
Jan 17, 2020 | 26.74 | 26.84 | 26.43 | 26.46 | 369,813 | +0.61(+2.38%) |
Jan 16, 2020 | 25.75 | 26.06 | 25.65 | 25.84 | 260,491 | +0.28(+1.11%) |
Jan 15, 2020 | 25.65 | 25.91 | 25.51 | 25.56 | 283,907 | -0.54(-2.08%) |
Jan 14, 2020 | 26.36 | 26.41 | 26.08 | 26.10 | 704,358 | -0.38(-1.43%) |
Jan 13, 2020 | 26.55 | 26.81 | 26.43 | 26.48 | 429,728 | +0.21(+0.81%) |
Jan 10, 2020 | 26.72 | 26.72 | 26.22 | 26.27 | 378,526 | -0.64(-2.37%) |
Jan 09, 2020 | 27.66 | 27.73 | 26.81 | 26.91 | 423,866 | -0.31(-1.13%) |
Jan 08, 2020 | 26.51 | 27.45 | 26.32 | 27.21 | 504,644 | +0.54(+2.04%) |
Jan 07, 2020 | 26.34 | 26.69 | 26.25 | 26.67 | 293,698 | +0.40(+1.53%) |
Jan 06, 2020 | 25.51 | 26.39 | 25.51 | 26.27 | 506,118 | +0.40(+1.55%) |
Jan 03, 2020 | 26.39 | 26.59 | 25.86 | 25.87 | 609,786 | -1.23(-4.54%) |
Jan 02, 2020 | 27.29 | 27.31 | 26.79 | 27.10 | 378,358 | -0.85(-3.05%) |
Dec 31, 2019 | 27.59 | 28.10 | 27.47 | 27.95 | 426,656 | +0.71(+2.60%) |
Dec 30, 2019 | 27.78 | 27.90 | 27.19 | 27.24 | 352,671 | +0.26(+0.96%) |
Dec 27, 2019 | 26.88 | 26.98 | 26.74 | 26.98 | 322,825 | -0.09(-0.35%) |
Dec 26, 2019 | 27.14 | 27.40 | 27.00 | 27.07 | 258,742 | -0.12(-0.43%) |
Dec 24, 2019 | 27.71 | 27.76 | 27.08 | 27.19 | 211,551 | -0.26(-0.95%) |
Dec 23, 2019 | 27.21 | 27.69 | 27.12 | 27.45 | 316,198 | +0.17(+0.62%) |
Dec 20, 2019 | 27.64 | 27.74 | 27.28 | 27.28 | 234,944 | -0.17(-0.60%) |
Dec 19, 2019 | 27.73 | 27.83 | 27.17 | 27.45 | 501,309 | -0.07(-0.26%) |
Dec 18, 2019 | 27.02 | 27.63 | 26.98 | 27.52 | 418,450 | +0.68(+2.55%) |
Dec 17, 2019 | 26.50 | 27.07 | 26.43 | 26.83 | 363,349 | +0.12(+0.44%) |
Dec 16, 2019 | 26.34 | 26.95 | 26.34 | 26.72 | 295,022 | +0.66(+2.54%) |
Dec 13, 2019 | 26.60 | 27.09 | 25.75 | 26.06 | 662,040 | -0.87(-3.24%) |
Dec 12, 2019 | 25.98 | 27.40 | 25.96 | 26.93 | 1,004,004 | +1.18(+4.58%) |
Dec 11, 2019 | 25.96 | 25.98 | 25.49 | 25.75 | 356,610 | -0.59(-2.24%) |
Dec 10, 2019 | 25.98 | 26.43 | 25.91 | 26.34 | 314,838 | +0.09(+0.36%) |
Dec 09, 2019 | 26.10 | 26.36 | 26.03 | 26.24 | 299,993 | -0.24(-0.89%) |
Dec 06, 2019 | 26.67 | 26.74 | 26.06 | 26.48 | 359,514 | +0.45(+1.72%) |
Dec 05, 2019 | 26.24 | 26.32 | 25.84 | 26.03 | 441,979 | +0.40(+1.57%) |
Dec 04, 2019 | 25.37 | 25.96 | 25.30 | 25.63 | 501,021 | +0.73(+2.94%) |
Dec 03, 2019 | 25.61 | 25.63 | 24.59 | 24.90 | 712,261 | -1.63(-6.14%) |
Dec 02, 2019 | 26.65 | 26.76 | 26.39 | 26.53 | 491,197 | +0.97(+3.79%) |
Nov 29, 2019 | 25.39 | 25.89 | 25.39 | 25.56 | 204,014 | +0.14(+0.56%) |
Nov 27, 2019 | 25.37 | 25.51 | 25.28 | 25.42 | 194,438 | +0.31(+1.22%) |
Nov 26, 2019 | 25.18 | 25.25 | 25.06 | 25.11 | 186,030 | -0.47(-1.84%) |
Nov 25, 2019 | 25.63 | 25.65 | 25.47 | 25.58 | 160,668 | -0.26(-1.00%) |
Nov 22, 2019 | 25.68 | 25.94 | 25.63 | 25.84 | 242,571 | +0.00(+0.00%) |
Nov 21, 2019 | 25.96 | 26.22 | 25.70 | 25.84 | 365,644 | +0.42(+1.67%) |
Nov 20, 2019 | 25.82 | 25.87 | 25.42 | 25.42 | 449,886 | -0.85(-3.23%) |
Nov 19, 2019 | 26.67 | 26.67 | 26.19 | 26.27 | 264,497 | -0.59(-2.20%) |
Nov 18, 2019 | 26.79 | 26.93 | 26.55 | 26.86 | 256,873 | -0.19(-0.70%) |
Nov 15, 2019 | 27.24 | 27.24 | 26.83 | 27.05 | 229,902 | +0.09(+0.35%) |
Nov 14, 2019 | 27.05 | 27.07 | 26.65 | 26.95 | 567,450 | -0.85(-3.06%) |
Nov 13, 2019 | 27.59 | 27.99 | 27.50 | 27.80 | 562,456 | -0.50(-1.75%) |
Nov 12, 2019 | 28.56 | 28.89 | 28.13 | 28.30 | 375,368 | -0.45(-1.56%) |
Nov 11, 2019 | 28.53 | 28.96 | 28.49 | 28.75 | 262,483 | -0.02(-0.08%) |
Nov 08, 2019 | 28.68 | 28.88 | 28.16 | 28.77 | 472,347 | +0.35(+1.25%) |
Nov 07, 2019 | 27.90 | 29.01 | 27.90 | 28.42 | 994,026 | +1.46(+5.43%) |
Nov 06, 2019 | 26.93 | 27.31 | 26.72 | 26.95 | 367,597 | -0.52(-1.89%) |
Nov 05, 2019 | 27.45 | 27.67 | 27.27 | 27.47 | 465,571 | +0.97(+3.65%) |
Nov 04, 2019 | 26.39 | 26.65 | 26.32 | 26.50 | 262,948 | +0.94(+3.69%) |
Nov 01, 2019 | 25.42 | 25.94 | 25.16 | 25.56 | 577,002 | +0.31(+1.21%) |
Oct 31, 2019 | 25.65 | 25.73 | 25.04 | 25.25 | 449,345 | -1.11(-4.21%) |
Oct 30, 2019 | 27.28 | 27.29 | 26.29 | 26.36 | 380,586 | -1.18(-4.28%) |
Oct 29, 2019 | 27.35 | 27.64 | 27.33 | 27.54 | 234,482 | -0.05(-0.17%) |
Oct 28, 2019 | 27.40 | 27.76 | 27.40 | 27.59 | 350,271 | +0.71(+2.63%) |
Oct 25, 2019 | 26.29 | 26.98 | 26.29 | 26.88 | 218,081 | +0.38(+1.43%) |
Oct 24, 2019 | 26.17 | 26.55 | 25.88 | 26.50 | 209,196 | +0.17(+0.63%) |
Oct 23, 2019 | 26.01 | 26.34 | 25.82 | 26.34 | 264,170 | -0.12(-0.45%) |
Oct 22, 2019 | 26.36 | 26.76 | 26.29 | 26.46 | 318,255 | -0.45(-1.67%) |
Oct 21, 2019 | 26.81 | 27.00 | 26.59 | 26.91 | 329,576 | +0.66(+2.52%) |
Oct 18, 2019 | 26.13 | 26.30 | 25.89 | 26.24 | 214,225 | +0.05(+0.18%) |
Oct 17, 2019 | 26.24 | 26.39 | 25.80 | 26.20 | 248,724 | +0.09(+0.36%) |
Oct 16, 2019 | 26.20 | 26.36 | 25.96 | 26.10 | 296,763 | -0.05(-0.18%) |
Oct 15, 2019 | 25.61 | 26.24 | 25.49 | 26.15 | 411,255 | +0.92(+3.65%) |
Oct 14, 2019 | 25.21 | 25.39 | 25.16 | 25.23 | 208,036 | -0.47(-1.84%) |
Oct 11, 2019 | 25.44 | 26.10 | 25.42 | 25.70 | 1,111,422 | +0.87(+3.52%) |
Oct 10, 2019 | 24.36 | 25.04 | 24.36 | 24.83 | 573,191 | +1.06(+4.47%) |
Oct 09, 2019 | 23.60 | 24.03 | 23.60 | 23.77 | 712,364 | +0.38(+1.61%) |
Oct 08, 2019 | 23.03 | 23.60 | 22.99 | 23.39 | 671,168 | -0.12(-0.50%) |
Oct 07, 2019 | 23.34 | 23.58 | 23.18 | 23.51 | 467,547 | +0.54(+2.36%) |
Oct 04, 2019 | 23.29 | 23.34 | 22.94 | 22.96 | 583,230 | -0.50(-2.11%) |
Oct 03, 2019 | 23.93 | 23.96 | 23.11 | 23.46 | 936,539 | -0.64(-2.64%) |
Oct 02, 2019 | 24.19 | 24.29 | 23.80 | 24.10 | 348,318 | -0.19(-0.78%) |
Oct 01, 2019 | 25.30 | 25.39 | 23.98 | 24.29 | 605,707 | -0.24(-0.96%) |
Sep 30, 2019 | 25.14 | 25.16 | 24.51 | 24.52 | 256,123 | -0.17(-0.67%) |
Sep 27, 2019 | 24.90 | 24.99 | 24.57 | 24.69 | 405,147 | -0.19(-0.76%) |
Sep 26, 2019 | 24.95 | 25.11 | 24.55 | 24.88 | 434,462 | -0.54(-2.14%) |
Sep 25, 2019 | 24.45 | 25.51 | 24.31 | 25.42 | 1,379,705 | +1.16(+4.77%) |
Sep 24, 2019 | 24.92 | 24.92 | 24.14 | 24.26 | 440,994 | -0.93(-3.70%) |
Sep 23, 2019 | 24.98 | 25.28 | 24.54 | 25.19 | 389,505 | +0.00(+0.00%) |
Sep 20, 2019 | 25.78 | 25.98 | 25.12 | 25.19 | 870,147 | -0.99(-3.77%) |
Sep 19, 2019 | 25.76 | 26.23 | 25.66 | 26.18 | 978,250 | -0.26(-0.98%) |
Sep 18, 2019 | 26.25 | 26.48 | 25.83 | 26.44 | 742,050 | -0.31(-1.14%) |
Sep 17, 2019 | 27.14 | 27.35 | 26.44 | 26.74 | 574,154 | -0.47(-1.73%) |
Sep 16, 2019 | 27.45 | 27.85 | 27.04 | 27.21 | 539,922 | -1.08(-3.82%) |
Sep 13, 2019 | 27.28 | 28.29 | 27.05 | 28.29 | 1,057,499 | +1.74(+6.54%) |
Sep 12, 2019 | 25.48 | 26.83 | 25.31 | 26.56 | 1,189,390 | +0.54(+2.08%) |
Sep 11, 2019 | 26.09 | 26.09 | 25.66 | 26.02 | 873,530 | +0.12(+0.45%) |
Sep 10, 2019 | 24.79 | 25.92 | 24.58 | 25.90 | 924,876 | +1.27(+5.15%) |
Sep 09, 2019 | 24.30 | 24.63 | 24.25 | 24.63 | 413,483 | +1.29(+5.53%) |
Sep 06, 2019 | 23.67 | 23.71 | 23.27 | 23.34 | 416,441 | -0.54(-2.26%) |
Sep 05, 2019 | 23.50 | 24.25 | 23.39 | 23.88 | 824,825 | +1.22(+5.39%) |
Sep 04, 2019 | 23.03 | 23.06 | 22.56 | 22.66 | 610,186 | -0.12(-0.52%) |
Sep 03, 2019 | 22.80 | 23.02 | 22.07 | 22.78 | 459,797 | -0.02(-0.10%) |
Aug 30, 2019 | 23.13 | 23.23 | 22.73 | 22.80 | 659,116 | -0.02(-0.10%) |
Aug 29, 2019 | 22.80 | 23.32 | 22.77 | 22.82 | 737,973 | +0.28(+1.25%) |
Aug 28, 2019 | 22.05 | 22.61 | 22.05 | 22.54 | 1,221,233 | -0.07(-0.31%) |
Aug 27, 2019 | 23.13 | 23.17 | 22.59 | 22.61 | 557,800 | -1.08(-4.56%) |
Aug 26, 2019 | 23.48 | 23.78 | 23.29 | 23.69 | 468,770 | +0.26(+1.10%) |
Aug 23, 2019 | 24.68 | 24.75 | 23.29 | 23.43 | 769,636 | -1.22(-4.95%) |
Aug 22, 2019 | 24.47 | 24.70 | 24.11 | 24.65 | 346,989 | +0.47(+1.94%) |
Aug 21, 2019 | 24.07 | 24.30 | 23.55 | 24.18 | 394,034 | +0.47(+1.98%) |
Aug 20, 2019 | 23.83 | 24.04 | 23.64 | 23.71 | 422,085 | -0.70(-2.88%) |
Aug 19, 2019 | 24.65 | 24.68 | 24.16 | 24.42 | 1,331,269 | +0.96(+4.10%) |
Aug 16, 2019 | 23.46 | 24.02 | 23.32 | 23.46 | 689,142 | +0.59(+2.57%) |
Aug 15, 2019 | 23.53 | 23.71 | 22.28 | 22.87 | 1,327,423 | -0.82(-3.47%) |
Aug 14, 2019 | 23.97 | 24.16 | 23.66 | 23.69 | 742,849 | -1.69(-6.66%) |
Aug 13, 2019 | 24.65 | 25.64 | 24.63 | 25.38 | 1,257,478 | +0.31(+1.22%) |
Aug 12, 2019 | 25.83 | 25.92 | 24.87 | 25.08 | 488,708 | -1.71(-6.40%) |
Aug 09, 2019 | 26.44 | 26.86 | 25.92 | 26.79 | 716,186 | +0.16(+0.62%) |
Aug 08, 2019 | 27.26 | 27.94 | 26.56 | 26.63 | 1,223,983 | -0.12(-0.44%) |
Aug 07, 2019 | 25.41 | 26.88 | 25.03 | 26.74 | 2,655,748 | -0.12(-0.44%) |
Aug 06, 2019 | 27.82 | 27.91 | 26.80 | 26.86 | 462,364 | -0.56(-2.05%) |
Aug 05, 2019 | 27.92 | 28.20 | 27.42 | 27.42 | 655,593 | -1.60(-5.50%) |
Aug 02, 2019 | 29.51 | 29.66 | 29.00 | 29.02 | 656,944 | -0.75(-2.52%) |
Aug 01, 2019 | 31.11 | 31.16 | 29.68 | 29.77 | 834,309 | -1.88(-5.93%) |
Jul 31, 2019 | 32.47 | 32.52 | 31.32 | 31.65 | 800,300 | -0.77(-2.39%) |
Jul 30, 2019 | 32.24 | 32.68 | 32.21 | 32.43 | 471,230 | -0.19(-0.58%) |
Jul 29, 2019 | 32.33 | 32.71 | 32.31 | 32.61 | 181,368 | +0.00(+0.00%) |
Jul 26, 2019 | 32.50 | 32.80 | 32.43 | 32.61 | 111,371 | -0.26(-0.79%) |
Jul 25, 2019 | 32.82 | 33.34 | 32.68 | 32.87 | 272,462 | +0.49(+1.52%) |
Jul 24, 2019 | 32.50 | 32.64 | 32.33 | 32.38 | 163,346 | -0.42(-1.29%) |
Jul 23, 2019 | 32.54 | 32.99 | 32.48 | 32.80 | 134,022 | +0.54(+1.67%) |
Jul 22, 2019 | 31.86 | 32.40 | 31.86 | 32.26 | 147,653 | -0.16(-0.51%) |
Jul 19, 2019 | 32.54 | 32.59 | 32.31 | 32.43 | 125,213 | +0.21(+0.66%) |
Jul 18, 2019 | 32.59 | 32.75 | 32.00 | 32.21 | 256,648 | -0.02(-0.07%) |
Jul 17, 2019 | 32.97 | 32.97 | 32.19 | 32.24 | 203,344 | -1.08(-3.24%) |
Jul 16, 2019 | 33.60 | 33.74 | 33.27 | 33.32 | 126,699 | +0.38(+1.14%) |
Jul 15, 2019 | 33.41 | 33.41 | 32.92 | 32.94 | 211,199 | -0.61(-1.82%) |
Jul 12, 2019 | 33.83 | 33.98 | 33.39 | 33.55 | 307,965 | -0.09(-0.28%) |
Jul 11, 2019 | 32.71 | 33.88 | 32.68 | 33.65 | 506,711 | +1.29(+3.99%) |
Jul 10, 2019 | 31.93 | 32.59 | 31.93 | 32.36 | 303,802 | +0.54(+1.70%) |
Jul 09, 2019 | 31.74 | 32.12 | 31.74 | 31.82 | 157,087 | +0.00(+0.00%) |
Jul 08, 2019 | 31.46 | 31.82 | 31.37 | 31.82 | 181,763 | -0.09(-0.29%) |
Jul 05, 2019 | 31.82 | 32.43 | 31.82 | 31.91 | 315,248 | +1.17(+3.82%) |
Jul 03, 2019 | 31.18 | 31.18 | 30.62 | 30.74 | 115,204 | -0.59(-1.87%) |
Jul 02, 2019 | 31.86 | 31.91 | 31.25 | 31.32 | 179,527 | -0.70(-2.20%) |
Jul 01, 2019 | 31.82 | 32.54 | 31.70 | 32.03 | 250,686 | +0.19(+0.59%) |
Jun 28, 2019 | 32.00 | 32.12 | 31.67 | 31.84 | 139,055 | +0.02(+0.07%) |
Jun 27, 2019 | 32.21 | 32.43 | 31.63 | 31.82 | 159,558 | -0.61(-1.88%) |
Jun 26, 2019 | 31.93 | 32.50 | 31.91 | 32.43 | 173,076 | +0.66(+2.07%) |
Jun 25, 2019 | 31.82 | 31.89 | 31.63 | 31.77 | 138,208 | -0.35(-1.09%) |
Jun 24, 2019 | 32.33 | 32.37 | 32.03 | 32.12 | 193,141 | -0.70(-2.14%) |
Jun 21, 2019 | 32.07 | 32.89 | 32.07 | 32.82 | 233,478 | +1.03(+3.23%) |
Jun 20, 2019 | 31.72 | 31.98 | 31.35 | 31.79 | 252,621 | -0.28(-0.87%) |
Jun 19, 2019 | 32.56 | 32.70 | 31.92 | 32.07 | 267,562 | -0.12(-0.36%) |
Jun 18, 2019 | 31.89 | 32.45 | 31.77 | 32.19 | 230,939 | -0.44(-1.36%) |
Jun 17, 2019 | 32.82 | 33.05 | 32.60 | 32.63 | 61,088 | -0.16(-0.50%) |
Jun 14, 2019 | 33.08 | 33.08 | 32.62 | 32.80 | 122,176 | -0.26(-0.78%) |
Jun 13, 2019 | 33.26 | 33.26 | 32.95 | 33.05 | 94,287 | -0.33(-0.98%) |
Jun 12, 2019 | 33.61 | 33.66 | 33.33 | 33.38 | 115,256 | -0.07(-0.21%) |
Jun 11, 2019 | 33.59 | 33.65 | 33.33 | 33.45 | 226,307 | -0.07(-0.21%) |
Jun 10, 2019 | 33.36 | 33.64 | 33.36 | 33.52 | 226,377 | +0.93(+2.87%) |
Jun 07, 2019 | 32.49 | 32.80 | 32.35 | 32.59 | 344,182 | -0.84(-2.52%) |
Jun 06, 2019 | 33.15 | 33.64 | 32.68 | 33.43 | 187,537 | -0.35(-1.04%) |
Jun 05, 2019 | 33.47 | 33.78 | 33.18 | 33.78 | 388,640 | +0.61(+1.83%) |
Jun 04, 2019 | 32.87 | 33.45 | 32.59 | 33.17 | 325,834 | +1.05(+3.27%) |
Jun 03, 2019 | 32.47 | 32.75 | 31.98 | 32.12 | 348,549 | -0.61(-1.86%) |
May 31, 2019 | 33.43 | 33.52 | 32.68 | 32.73 | 474,406 | -1.28(-3.78%) |
May 30, 2019 | 34.67 | 35.06 | 33.97 | 34.01 | 255,276 | -0.86(-2.48%) |
May 29, 2019 | 34.43 | 34.92 | 34.22 | 34.88 | 366,602 | -0.30(-0.86%) |
May 28, 2019 | 35.51 | 35.69 | 35.04 | 35.18 | 159,284 | -0.79(-2.21%) |
May 24, 2019 | 36.09 | 36.28 | 35.97 | 35.97 | 128,340 | -0.07(-0.19%) |
May 23, 2019 | 36.77 | 36.77 | 35.67 | 36.04 | 189,494 | -1.28(-3.44%) |
May 22, 2019 | 37.68 | 37.76 | 37.23 | 37.33 | 133,250 | -0.61(-1.60%) |
May 21, 2019 | 37.80 | 38.10 | 37.77 | 37.94 | 81,860 | +0.21(+0.56%) |
May 20, 2019 | 37.38 | 37.80 | 37.17 | 37.73 | 166,072 | +0.26(+0.69%) |
May 17, 2019 | 37.21 | 37.73 | 37.21 | 37.47 | 87,458 | -0.26(-0.68%) |
May 16, 2019 | 37.63 | 37.89 | 37.63 | 37.73 | 102,716 | +0.37(+1.00%) |
May 15, 2019 | 37.28 | 37.66 | 37.24 | 37.35 | 203,459 | -0.70(-1.84%) |
May 14, 2019 | 37.94 | 38.17 | 37.77 | 38.05 | 109,274 | +0.35(+0.93%) |
May 13, 2019 | 38.03 | 38.15 | 37.53 | 37.70 | 177,539 | -0.89(-2.30%) |
May 10, 2019 | 38.45 | 38.73 | 37.98 | 38.59 | 141,782 | +0.21(+0.55%) |
May 09, 2019 | 38.26 | 38.99 | 38.08 | 38.38 | 200,994 | -0.49(-1.26%) |
May 08, 2019 | 38.17 | 38.96 | 38.08 | 38.87 | 174,851 | +0.47(+1.22%) |
May 07, 2019 | 38.75 | 38.92 | 38.22 | 38.40 | 96,120 | -0.86(-2.20%) |
May 06, 2019 | 38.96 | 39.31 | 38.92 | 39.27 | 84,130 | -0.35(-0.88%) |
May 03, 2019 | 39.59 | 39.88 | 39.38 | 39.62 | 108,520 | -0.33(-0.82%) |
May 02, 2019 | 39.50 | 40.17 | 39.45 | 39.95 | 140,168 | +0.56(+1.42%) |