Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.17 | 30.00 | 28.60 | 28.60 | 387,101 | -1.24(-4.16%) |
Apr 29, 2020 | 29.33 | 30.25 | 28.45 | 29.84 | 658,321 | +1.34(+4.70%) |
Apr 28, 2020 | 27.29 | 28.99 | 27.28 | 28.50 | 243,233 | +1.21(+4.43%) |
Apr 27, 2020 | 24.84 | 27.42 | 24.75 | 27.29 | 379,839 | +2.88(+11.80%) |
Apr 24, 2020 | 23.53 | 24.75 | 23.14 | 24.41 | 126,000 | +1.31(+5.67%) |
Apr 23, 2020 | 22.90 | 23.81 | 22.75 | 23.10 | 186,401 | +0.26(+1.14%) |
Apr 22, 2020 | 22.99 | 23.35 | 22.73 | 22.84 | 177,501 | +0.49(+2.19%) |
Apr 21, 2020 | 21.93 | 22.64 | 21.57 | 22.35 | 191,363 | -0.51(-2.23%) |
Apr 20, 2020 | 22.96 | 23.65 | 22.02 | 22.86 | 174,718 | -0.50(-2.14%) |
Apr 17, 2020 | 23.07 | 23.95 | 22.89 | 23.36 | 262,700 | +1.23(+5.56%) |
Apr 16, 2020 | 23.02 | 23.35 | 21.17 | 22.13 | 279,126 | -0.92(-3.99%) |
Apr 15, 2020 | 23.92 | 24.00 | 22.43 | 23.05 | 191,124 | -1.87(-7.50%) |
Apr 14, 2020 | 24.46 | 25.22 | 24.01 | 24.92 | 217,942 | +1.07(+4.49%) |
Apr 13, 2020 | 25.63 | 25.63 | 23.42 | 23.85 | 442,072 | -1.94(-7.52%) |
Apr 09, 2020 | 25.76 | 27.13 | 25.16 | 25.79 | 274,200 | +0.57(+2.26%) |
Apr 08, 2020 | 24.50 | 25.89 | 24.05 | 25.22 | 384,284 | +1.34(+5.61%) |
Apr 07, 2020 | 24.87 | 25.54 | 23.57 | 23.88 | 405,682 | -0.01(-0.04%) |
Apr 06, 2020 | 21.83 | 24.37 | 21.61 | 23.89 | 317,535 | +3.31(+16.08%) |
Apr 03, 2020 | 20.18 | 20.99 | 19.87 | 20.58 | 238,500 | +0.28(+1.38%) |
Apr 02, 2020 | 20.02 | 21.58 | 19.18 | 20.30 | 276,368 | +0.14(+0.69%) |
Apr 01, 2020 | 22.04 | 22.04 | 19.86 | 20.16 | 361,971 | -3.07(-13.22%) |
Mar 31, 2020 | 22.99 | 23.43 | 22.33 | 23.23 | 331,986 | -0.05(-0.21%) |
Mar 30, 2020 | 21.62 | 23.71 | 20.95 | 23.28 | 423,894 | +1.83(+8.53%) |
Mar 27, 2020 | 20.74 | 21.59 | 18.82 | 21.45 | 294,300 | +0.04(+0.19%) |
Mar 26, 2020 | 20.45 | 21.61 | 19.87 | 21.41 | 214,309 | +0.99(+4.85%) |
Mar 25, 2020 | 20.55 | 21.73 | 19.35 | 20.42 | 336,842 | -0.04(-0.20%) |
Mar 24, 2020 | 19.10 | 21.19 | 18.97 | 20.46 | 416,534 | +2.46(+13.67%) |
Mar 23, 2020 | 17.42 | 18.14 | 15.83 | 18.00 | 332,261 | +0.07(+0.39%) |
Mar 20, 2020 | 21.52 | 22.01 | 17.56 | 17.93 | 516,700 | -3.31(-15.58%) |
Mar 19, 2020 | 16.39 | 21.82 | 16.27 | 21.24 | 496,212 | +4.65(+28.03%) |
Mar 18, 2020 | 16.91 | 17.62 | 16.16 | 16.59 | 431,467 | -1.41(-7.83%) |
Mar 17, 2020 | 17.56 | 19.46 | 16.24 | 18.00 | 624,574 | +0.79(+4.59%) |
Mar 16, 2020 | 17.52 | 19.49 | 16.64 | 17.21 | 604,252 | -4.61(-21.13%) |
Mar 13, 2020 | 20.98 | 21.86 | 18.05 | 21.82 | 520,200 | +2.33(+11.95%) |
Mar 12, 2020 | 21.02 | 21.73 | 19.38 | 19.49 | 619,076 | -3.10(-13.72%) |
Mar 11, 2020 | 23.61 | 24.73 | 21.67 | 22.59 | 912,983 | -3.58(-13.68%) |
Mar 10, 2020 | 25.83 | 26.37 | 25.17 | 26.17 | 455,205 | +1.16(+4.64%) |
Mar 09, 2020 | 26.47 | 26.93 | 24.40 | 25.01 | 409,237 | -3.55(-12.43%) |
Mar 06, 2020 | 28.30 | 29.55 | 27.80 | 28.56 | 255,000 | -0.51(-1.75%) |
Mar 05, 2020 | 29.69 | 30.47 | 28.41 | 29.07 | 254,800 | -1.19(-3.93%) |
Mar 04, 2020 | 30.57 | 30.95 | 29.91 | 30.26 | 192,667 | +0.20(+0.67%) |
Mar 03, 2020 | 30.53 | 31.29 | 29.44 | 30.06 | 261,902 | -0.44(-1.44%) |
Mar 02, 2020 | 31.42 | 31.42 | 30.00 | 30.50 | 226,347 | -0.60(-1.93%) |
Feb 28, 2020 | 30.86 | 31.67 | 30.11 | 31.10 | 297,200 | -0.71(-2.23%) |
Feb 27, 2020 | 32.06 | 32.81 | 31.17 | 31.81 | 220,056 | -0.93(-2.84%) |
Feb 26, 2020 | 32.92 | 34.06 | 32.57 | 32.74 | 196,728 | +0.01(+0.03%) |
Feb 25, 2020 | 33.81 | 33.82 | 32.29 | 32.73 | 222,222 | -0.72(-2.15%) |
Feb 24, 2020 | 33.44 | 33.51 | 31.55 | 33.45 | 289,120 | -1.31(-3.77%) |
Feb 21, 2020 | 34.81 | 35.44 | 34.24 | 34.76 | 317,400 | -0.18(-0.52%) |
Feb 20, 2020 | 34.66 | 34.94 | 33.68 | 34.94 | 220,964 | +0.16(+0.46%) |
Feb 19, 2020 | 34.22 | 35.06 | 33.73 | 34.78 | 256,079 | +0.81(+2.38%) |
Feb 18, 2020 | 33.76 | 34.10 | 33.14 | 33.97 | 192,787 | +0.16(+0.47%) |
Feb 14, 2020 | 34.74 | 34.77 | 33.20 | 33.81 | 223,400 | -0.47(-1.37%) |
Feb 13, 2020 | 34.08 | 35.52 | 33.68 | 34.28 | 374,229 | +0.14(+0.41%) |
Feb 12, 2020 | 33.35 | 34.26 | 33.10 | 34.14 | 275,546 | +0.93(+2.80%) |
Feb 11, 2020 | 32.16 | 33.30 | 32.16 | 33.21 | 229,714 | +1.20(+3.75%) |
Feb 10, 2020 | 31.62 | 32.19 | 31.21 | 32.01 | 255,487 | +0.46(+1.46%) |
Feb 07, 2020 | 31.36 | 32.39 | 30.96 | 31.55 | 389,800 | +0.24(+0.77%) |
Feb 06, 2020 | 31.16 | 31.42 | 30.83 | 31.31 | 165,298 | +0.18(+0.58%) |
Feb 05, 2020 | 31.13 | 31.34 | 30.44 | 31.13 | 205,879 | +0.28(+0.91%) |
Feb 04, 2020 | 30.21 | 31.33 | 30.01 | 30.85 | 263,628 | +0.89(+2.97%) |
Feb 03, 2020 | 29.98 | 30.22 | 29.55 | 29.96 | 157,815 | +0.21(+0.71%) |
Jan 31, 2020 | 30.53 | 30.68 | 29.07 | 29.75 | 237,400 | -0.96(-3.13%) |
Jan 30, 2020 | 30.44 | 30.84 | 30.15 | 30.71 | 168,960 | +0.01(+0.03%) |
Jan 29, 2020 | 30.43 | 31.00 | 30.41 | 30.70 | 167,553 | +0.40(+1.32%) |
Jan 28, 2020 | 30.54 | 30.92 | 30.01 | 30.30 | 141,899 | +0.02(+0.07%) |
Jan 27, 2020 | 29.76 | 30.61 | 29.57 | 30.28 | 237,800 | -0.60(-1.94%) |
Jan 24, 2020 | 30.86 | 31.12 | 30.29 | 30.88 | 269,800 | +0.16(+0.52%) |
Jan 23, 2020 | 30.36 | 30.86 | 29.72 | 30.72 | 212,570 | +0.42(+1.39%) |
Jan 22, 2020 | 29.69 | 30.47 | 29.66 | 30.30 | 295,964 | +0.82(+2.78%) |
Jan 21, 2020 | 30.65 | 31.04 | 28.97 | 29.48 | 667,285 | -1.26(-4.10%) |
Jan 17, 2020 | 31.34 | 31.50 | 30.32 | 30.74 | 299,700 | -0.52(-1.66%) |
Jan 16, 2020 | 30.79 | 31.64 | 30.50 | 31.26 | 416,437 | +0.76(+2.49%) |
Jan 15, 2020 | 29.64 | 31.00 | 29.64 | 30.50 | 536,208 | +0.86(+2.90%) |
Jan 14, 2020 | 27.36 | 29.94 | 27.36 | 29.64 | 723,198 | +2.36(+8.65%) |
Jan 13, 2020 | 25.74 | 27.40 | 25.50 | 27.28 | 507,708 | +1.76(+6.90%) |
Jan 10, 2020 | 24.71 | 25.66 | 24.51 | 25.52 | 259,300 | +0.93(+3.78%) |
Jan 09, 2020 | 24.46 | 24.68 | 24.08 | 24.59 | 183,880 | +0.24(+0.99%) |
Jan 08, 2020 | 24.66 | 24.92 | 24.32 | 24.35 | 183,936 | -0.36(-1.46%) |
Jan 07, 2020 | 24.85 | 24.90 | 24.33 | 24.71 | 201,888 | -0.11(-0.44%) |
Jan 06, 2020 | 24.75 | 24.93 | 24.42 | 24.82 | 204,295 | -0.25(-1.00%) |
Jan 03, 2020 | 24.54 | 25.46 | 24.54 | 25.07 | 249,200 | +0.25(+1.01%) |
Jan 02, 2020 | 25.29 | 25.29 | 24.36 | 24.82 | 157,093 | -0.23(-0.92%) |
Dec 31, 2019 | 24.47 | 25.05 | 24.40 | 25.05 | 235,500 | +0.45(+1.83%) |
Dec 30, 2019 | 25.11 | 25.18 | 24.36 | 24.60 | 167,162 | -0.34(-1.36%) |
Dec 27, 2019 | 25.21 | 25.21 | 24.54 | 24.94 | 206,700 | -0.22(-0.87%) |
Dec 26, 2019 | 25.97 | 25.97 | 24.96 | 25.16 | 233,783 | -0.80(-3.08%) |
Dec 24, 2019 | 25.65 | 25.97 | 25.43 | 25.96 | 85,900 | +0.31(+1.21%) |
Dec 23, 2019 | 25.93 | 25.97 | 25.32 | 25.65 | 170,732 | -0.21(-0.81%) |
Dec 20, 2019 | 25.24 | 25.92 | 25.07 | 25.86 | 345,200 | +0.79(+3.13%) |
Dec 19, 2019 | 25.05 | 26.11 | 24.89 | 25.07 | 311,822 | +0.11(+0.42%) |
Dec 18, 2019 | 24.96 | 25.45 | 24.69 | 24.97 | 378,508 | -0.03(-0.12%) |
Dec 17, 2019 | 25.17 | 25.19 | 24.34 | 25.00 | 293,565 | -0.16(-0.64%) |
Dec 16, 2019 | 24.73 | 25.43 | 24.09 | 25.16 | 342,550 | +0.57(+2.32%) |
Dec 13, 2019 | 24.62 | 24.99 | 24.32 | 24.59 | 184,700 | +0.03(+0.12%) |
Dec 12, 2019 | 24.63 | 25.12 | 24.04 | 24.56 | 277,118 | -0.04(-0.16%) |
Dec 11, 2019 | 23.80 | 24.64 | 23.65 | 24.60 | 265,769 | +0.94(+3.97%) |
Dec 10, 2019 | 24.22 | 24.43 | 23.33 | 23.66 | 257,518 | -0.56(-2.31%) |
Dec 09, 2019 | 23.70 | 24.45 | 23.60 | 24.22 | 205,989 | +0.35(+1.47%) |
Dec 06, 2019 | 23.48 | 24.60 | 23.31 | 23.87 | 333,400 | +0.54(+2.31%) |
Dec 05, 2019 | 22.82 | 23.71 | 22.74 | 23.33 | 274,027 | +0.54(+2.37%) |
Dec 04, 2019 | 23.04 | 23.83 | 22.71 | 22.79 | 383,863 | -0.02(-0.09%) |
Dec 03, 2019 | 22.54 | 22.92 | 22.25 | 22.81 | 326,204 | -0.14(-0.59%) |
Dec 02, 2019 | 23.08 | 23.26 | 22.53 | 22.95 | 323,506 | -0.05(-0.24%) |
Nov 29, 2019 | 22.60 | 23.05 | 22.40 | 23.00 | 197,900 | +0.53(+2.36%) |
Nov 27, 2019 | 22.52 | 22.98 | 22.21 | 22.47 | 316,100 | +0.23(+1.03%) |
Nov 26, 2019 | 22.77 | 23.12 | 21.95 | 22.24 | 412,660 | -0.85(-3.68%) |
Nov 25, 2019 | 22.71 | 23.50 | 22.71 | 23.09 | 292,249 | +0.17(+0.74%) |
Nov 22, 2019 | 23.82 | 24.05 | 22.84 | 22.92 | 316,100 | -0.85(-3.58%) |
Nov 21, 2019 | 23.60 | 24.15 | 23.27 | 23.77 | 584,303 | +0.05(+0.21%) |
Nov 20, 2019 | 23.47 | 24.12 | 23.47 | 23.72 | 313,016 | +0.06(+0.25%) |
Nov 19, 2019 | 23.52 | 24.70 | 23.52 | 23.66 | 503,532 | +0.48(+2.07%) |
Nov 18, 2019 | 24.02 | 24.10 | 22.97 | 23.18 | 397,373 | -0.84(-3.50%) |
Nov 15, 2019 | 24.25 | 24.57 | 23.62 | 24.02 | 525,900 | -0.23(-0.95%) |
Nov 14, 2019 | 23.92 | 24.36 | 23.47 | 24.25 | 559,716 | +0.28(+1.17%) |
Nov 13, 2019 | 23.04 | 24.41 | 22.90 | 23.97 | 794,104 | +1.56(+6.96%) |
Nov 12, 2019 | 22.74 | 22.80 | 21.90 | 22.41 | 742,770 | -0.32(-1.41%) |
Nov 11, 2019 | 23.13 | 23.65 | 21.28 | 22.73 | 1,012,604 | -0.49(-2.11%) |
Nov 08, 2019 | 25.00 | 26.81 | 22.53 | 23.22 | 1,353,900 | -2.98(-11.37%) |
Nov 07, 2019 | 25.81 | 26.39 | 25.30 | 26.20 | 416,415 | +0.67(+2.62%) |
Nov 06, 2019 | 26.29 | 26.82 | 25.43 | 25.53 | 298,345 | -0.91(-3.44%) |
Nov 05, 2019 | 26.37 | 27.48 | 26.10 | 26.44 | 447,353 | +0.43(+1.65%) |
Nov 04, 2019 | 25.67 | 26.11 | 25.39 | 26.01 | 584,507 | +0.46(+1.80%) |
Nov 01, 2019 | 24.95 | 25.85 | 24.72 | 25.55 | 600,500 | +0.83(+3.36%) |
Oct 31, 2019 | 24.89 | 24.95 | 23.83 | 24.72 | 569,387 | -0.27(-1.08%) |
Oct 30, 2019 | 25.06 | 25.30 | 24.40 | 24.99 | 377,490 | -0.13(-0.52%) |
Oct 29, 2019 | 25.11 | 25.53 | 24.92 | 25.12 | 291,465 | -0.08(-0.32%) |
Oct 28, 2019 | 25.07 | 25.32 | 24.81 | 25.20 | 580,630 | +0.51(+2.07%) |
Oct 25, 2019 | 25.04 | 25.64 | 24.65 | 24.69 | 461,000 | -0.37(-1.48%) |
Oct 24, 2019 | 25.77 | 25.77 | 24.64 | 25.06 | 530,607 | -0.50(-1.96%) |
Oct 23, 2019 | 26.39 | 26.39 | 25.30 | 25.56 | 384,858 | -0.83(-3.13%) |
Oct 22, 2019 | 25.89 | 26.39 | 25.59 | 26.39 | 204,339 | +0.50(+1.91%) |
Oct 21, 2019 | 24.04 | 26.00 | 23.85 | 25.89 | 455,639 | +1.92(+8.01%) |
Oct 18, 2019 | 25.50 | 25.64 | 23.65 | 23.97 | 1,264,200 | -1.73(-6.73%) |
Oct 17, 2019 | 26.32 | 26.36 | 25.61 | 25.70 | 202,306 | -0.44(-1.68%) |
Oct 16, 2019 | 27.54 | 27.79 | 26.02 | 26.14 | 239,895 | -1.42(-5.15%) |
Oct 15, 2019 | 26.47 | 27.75 | 26.47 | 27.56 | 251,429 | +1.13(+4.28%) |
Oct 14, 2019 | 25.25 | 26.85 | 25.22 | 26.43 | 244,360 | +1.21(+4.80%) |
Oct 11, 2019 | 25.92 | 26.12 | 25.18 | 25.22 | 278,400 | -0.38(-1.48%) |
Oct 10, 2019 | 26.66 | 26.74 | 25.57 | 25.60 | 293,287 | -1.04(-3.90%) |
Oct 09, 2019 | 27.47 | 27.60 | 26.23 | 26.64 | 230,219 | -0.38(-1.41%) |
Oct 08, 2019 | 27.10 | 27.55 | 26.76 | 27.02 | 237,372 | -0.34(-1.24%) |
Oct 07, 2019 | 27.20 | 27.80 | 26.93 | 27.36 | 177,957 | -0.07(-0.26%) |
Oct 04, 2019 | 27.25 | 27.76 | 26.80 | 27.43 | 281,700 | +0.12(+0.44%) |
Oct 03, 2019 | 26.05 | 27.34 | 25.77 | 27.31 | 218,985 | +1.28(+4.92%) |
Oct 02, 2019 | 26.17 | 26.24 | 25.41 | 26.03 | 220,843 | -0.28(-1.06%) |
Oct 01, 2019 | 27.15 | 27.82 | 26.11 | 26.31 | 308,474 | -0.95(-3.48%) |
Sep 30, 2019 | 26.94 | 27.72 | 26.94 | 27.26 | 355,028 | +0.45(+1.68%) |
Sep 27, 2019 | 26.95 | 26.98 | 26.11 | 26.81 | 337,100 | +0.08(+0.32%) |
Sep 26, 2019 | 27.28 | 27.28 | 26.18 | 26.73 | 247,620 | -0.32(-1.20%) |
Sep 25, 2019 | 26.50 | 27.25 | 26.07 | 27.05 | 201,381 | +0.40(+1.50%) |
Sep 24, 2019 | 27.59 | 27.78 | 26.52 | 26.65 | 349,280 | -0.88(-3.20%) |
Sep 23, 2019 | 27.26 | 27.79 | 26.66 | 27.53 | 433,699 | +0.30(+1.10%) |
Sep 20, 2019 | 25.82 | 27.84 | 25.79 | 27.23 | 899,200 | +1.36(+5.26%) |
Sep 19, 2019 | 26.31 | 26.53 | 25.60 | 25.87 | 325,883 | -0.34(-1.30%) |
Sep 18, 2019 | 25.50 | 26.23 | 25.49 | 26.21 | 356,516 | +0.65(+2.54%) |
Sep 17, 2019 | 27.04 | 27.20 | 25.37 | 25.56 | 435,966 | -1.48(-5.47%) |
Sep 16, 2019 | 26.60 | 27.25 | 26.32 | 27.04 | 207,718 | +0.43(+1.62%) |
Sep 13, 2019 | 27.12 | 27.50 | 26.01 | 26.61 | 482,500 | -0.40(-1.48%) |
Sep 12, 2019 | 29.05 | 29.42 | 26.94 | 27.01 | 394,764 | -2.02(-6.96%) |
Sep 11, 2019 | 27.75 | 29.11 | 27.63 | 29.03 | 287,555 | +1.33(+4.80%) |
Sep 10, 2019 | 27.32 | 28.16 | 26.54 | 27.70 | 425,107 | +0.17(+0.62%) |
Sep 09, 2019 | 28.63 | 28.63 | 27.20 | 27.53 | 565,543 | -1.07(-3.74%) |
Sep 06, 2019 | 29.50 | 29.84 | 28.52 | 28.60 | 381,000 | -0.78(-2.65%) |
Sep 05, 2019 | 28.55 | 29.52 | 27.81 | 29.38 | 396,367 | +1.13(+4.00%) |
Sep 04, 2019 | 29.76 | 30.00 | 28.23 | 28.25 | 502,004 | -1.13(-3.85%) |
Sep 03, 2019 | 31.38 | 31.58 | 28.94 | 29.38 | 665,155 | -2.28(-7.20%) |
Aug 30, 2019 | 31.66 | 31.96 | 31.12 | 31.66 | 184,800 | +0.28(+0.89%) |
Aug 29, 2019 | 31.56 | 31.94 | 31.04 | 31.38 | 287,510 | +0.06(+0.19%) |
Aug 28, 2019 | 31.06 | 31.77 | 30.90 | 31.32 | 221,584 | +0.05(+0.16%) |
Aug 27, 2019 | 31.90 | 32.19 | 30.85 | 31.27 | 265,263 | -0.58(-1.82%) |
Aug 26, 2019 | 30.29 | 32.45 | 30.29 | 31.85 | 440,252 | +1.57(+5.18%) |
Aug 23, 2019 | 31.98 | 32.18 | 30.21 | 30.28 | 249,900 | -1.62(-5.08%) |
Aug 22, 2019 | 32.05 | 32.40 | 31.55 | 31.90 | 284,847 | -0.05(-0.16%) |
Aug 21, 2019 | 33.10 | 33.45 | 31.70 | 31.95 | 178,467 | -0.97(-2.95%) |
Aug 20, 2019 | 32.50 | 33.21 | 32.27 | 32.92 | 576,392 | +0.29(+0.89%) |
Aug 19, 2019 | 32.50 | 33.08 | 32.22 | 32.63 | 447,744 | +0.47(+1.46%) |
Aug 16, 2019 | 30.74 | 32.41 | 30.47 | 32.16 | 608,700 | +1.62(+5.30%) |
Aug 15, 2019 | 32.49 | 32.49 | 30.51 | 30.54 | 504,546 | -1.62(-5.04%) |
Aug 14, 2019 | 33.41 | 33.95 | 31.50 | 32.16 | 544,544 | -1.60(-4.74%) |
Aug 13, 2019 | 33.72 | 34.74 | 33.65 | 33.76 | 380,147 | -0.01(-0.03%) |
Aug 12, 2019 | 34.66 | 34.86 | 32.84 | 33.77 | 531,762 | -0.98(-2.82%) |
Aug 09, 2019 | 32.98 | 35.24 | 32.80 | 34.75 | 1,248,100 | +1.98(+6.04%) |
Aug 08, 2019 | 35.09 | 36.00 | 31.73 | 32.77 | 1,191,709 | +0.50(+1.55%) |
Aug 07, 2019 | 31.37 | 32.75 | 31.16 | 32.27 | 476,682 | +0.59(+1.86%) |
Aug 06, 2019 | 32.12 | 32.12 | 31.11 | 31.68 | 452,742 | -0.26(-0.81%) |
Aug 05, 2019 | 31.82 | 32.29 | 31.00 | 31.94 | 378,474 | -0.59(-1.81%) |
Aug 02, 2019 | 33.39 | 33.65 | 32.08 | 32.53 | 262,900 | -0.91(-2.72%) |
Aug 01, 2019 | 34.11 | 34.36 | 33.03 | 33.44 | 517,670 | -0.80(-2.34%) |
Jul 31, 2019 | 34.18 | 35.05 | 33.75 | 34.24 | 952,717 | +0.22(+0.65%) |
Jul 30, 2019 | 34.33 | 34.50 | 33.00 | 34.02 | 595,664 | -0.46(-1.33%) |
Jul 29, 2019 | 35.93 | 36.03 | 33.87 | 34.48 | 668,138 | -1.46(-4.06%) |
Jul 26, 2019 | 35.84 | 36.25 | 35.51 | 35.94 | 436,600 | +0.19(+0.53%) |
Jul 25, 2019 | 35.90 | 36.31 | 35.52 | 35.75 | 324,647 | -0.28(-0.78%) |
Jul 24, 2019 | 36.02 | 36.16 | 35.64 | 36.03 | 263,054 | -0.07(-0.19%) |
Jul 23, 2019 | 35.96 | 36.33 | 35.53 | 36.10 | 231,294 | +0.43(+1.21%) |
Jul 22, 2019 | 36.03 | 36.03 | 35.33 | 35.67 | 301,080 | -0.33(-0.92%) |
Jul 19, 2019 | 35.65 | 36.23 | 35.43 | 36.00 | 222,500 | +0.48(+1.35%) |
Jul 18, 2019 | 35.78 | 36.14 | 35.31 | 35.52 | 283,611 | -0.23(-0.64%) |
Jul 17, 2019 | 35.51 | 35.96 | 35.25 | 35.75 | 306,356 | +0.24(+0.68%) |
Jul 16, 2019 | 35.28 | 35.65 | 35.15 | 35.51 | 192,353 | +0.27(+0.77%) |
Jul 15, 2019 | 34.48 | 35.39 | 34.48 | 35.24 | 364,564 | +0.80(+2.32%) |
Jul 12, 2019 | 34.11 | 34.49 | 33.71 | 34.44 | 250,800 | +0.32(+0.94%) |
Jul 11, 2019 | 34.23 | 34.37 | 33.56 | 34.12 | 381,890 | +0.00(+0.00%) |
Jul 10, 2019 | 34.19 | 34.64 | 33.69 | 34.12 | 457,663 | -0.02(-0.06%) |
Jul 09, 2019 | 33.93 | 34.42 | 33.38 | 34.14 | 387,655 | +0.06(+0.18%) |
Jul 08, 2019 | 34.89 | 34.89 | 33.57 | 34.08 | 422,951 | -0.88(-2.52%) |
Jul 05, 2019 | 34.44 | 35.05 | 34.05 | 34.96 | 152,100 | +0.24(+0.69%) |
Jul 03, 2019 | 34.25 | 35.30 | 34.15 | 34.72 | 239,500 | +0.60(+1.76%) |
Jul 02, 2019 | 33.74 | 34.44 | 33.31 | 34.12 | 302,850 | +0.37(+1.10%) |
Jul 01, 2019 | 33.38 | 34.15 | 33.13 | 33.75 | 416,408 | +0.79(+2.40%) |
Jun 28, 2019 | 31.41 | 33.05 | 31.30 | 32.96 | 826,100 | +1.71(+5.47%) |
Jun 27, 2019 | 30.12 | 31.38 | 30.02 | 31.25 | 306,958 | +1.15(+3.82%) |
Jun 26, 2019 | 30.64 | 30.95 | 29.35 | 30.10 | 298,990 | -0.39(-1.28%) |
Jun 25, 2019 | 30.75 | 30.95 | 29.89 | 30.49 | 419,453 | -0.17(-0.55%) |
Jun 24, 2019 | 31.80 | 31.80 | 30.65 | 30.66 | 241,614 | -1.23(-3.86%) |
Jun 21, 2019 | 32.28 | 32.83 | 31.76 | 31.89 | 343,100 | -0.58(-1.79%) |
Jun 20, 2019 | 33.10 | 33.60 | 31.68 | 32.47 | 341,169 | -0.40(-1.22%) |
Jun 19, 2019 | 31.93 | 33.81 | 31.80 | 32.87 | 556,106 | +0.96(+3.01%) |
Jun 18, 2019 | 31.15 | 31.92 | 30.60 | 31.91 | 344,844 | +1.03(+3.34%) |
Jun 17, 2019 | 29.71 | 31.16 | 29.25 | 30.88 | 409,263 | +1.19(+4.01%) |
Jun 14, 2019 | 29.33 | 29.81 | 28.93 | 29.69 | 263,800 | +0.59(+2.03%) |
Jun 13, 2019 | 29.54 | 30.06 | 28.80 | 29.10 | 586,888 | -0.31(-1.05%) |
Jun 12, 2019 | 28.91 | 29.86 | 28.34 | 29.41 | 315,622 | +0.36(+1.24%) |
Jun 11, 2019 | 28.92 | 29.40 | 28.40 | 29.05 | 307,148 | +0.38(+1.33%) |
Jun 10, 2019 | 27.58 | 28.78 | 27.58 | 28.67 | 315,091 | +1.25(+4.56%) |
Jun 07, 2019 | 26.79 | 27.67 | 26.79 | 27.42 | 290,700 | +0.75(+2.81%) |
Jun 06, 2019 | 27.18 | 27.47 | 26.31 | 26.67 | 260,382 | -0.56(-2.06%) |
Jun 05, 2019 | 28.00 | 28.00 | 26.07 | 27.23 | 312,736 | -0.57(-2.05%) |
Jun 04, 2019 | 27.66 | 28.36 | 27.59 | 27.80 | 335,433 | +0.50(+1.83%) |
Jun 03, 2019 | 26.27 | 27.47 | 25.93 | 27.30 | 354,729 | +1.07(+4.08%) |
May 31, 2019 | 26.08 | 26.43 | 25.63 | 26.23 | 194,500 | -0.18(-0.68%) |
May 30, 2019 | 26.90 | 27.16 | 26.06 | 26.41 | 167,900 | -0.38(-1.42%) |
May 29, 2019 | 26.50 | 26.82 | 25.85 | 26.79 | 294,524 | +0.03(+0.11%) |
May 28, 2019 | 27.59 | 27.93 | 26.36 | 26.76 | 585,017 | -0.86(-3.11%) |
May 24, 2019 | 27.61 | 28.07 | 26.76 | 27.62 | 260,000 | +0.17(+0.62%) |
May 23, 2019 | 28.60 | 28.60 | 27.16 | 27.45 | 198,373 | -1.22(-4.26%) |
May 22, 2019 | 29.29 | 29.50 | 28.21 | 28.67 | 252,268 | -0.90(-3.04%) |
May 21, 2019 | 28.93 | 30.06 | 28.54 | 29.57 | 334,688 | +0.76(+2.64%) |
May 20, 2019 | 28.31 | 29.10 | 27.80 | 28.81 | 376,810 | +0.22(+0.77%) |
May 17, 2019 | 28.58 | 28.71 | 28.17 | 28.59 | 819,900 | +0.44(+1.56%) |
May 16, 2019 | 29.38 | 29.91 | 27.78 | 28.15 | 491,203 | -1.22(-4.15%) |
May 15, 2019 | 27.72 | 29.64 | 27.72 | 29.37 | 417,499 | +1.55(+5.57%) |
May 14, 2019 | 27.89 | 28.50 | 27.53 | 27.82 | 421,578 | +0.10(+0.36%) |
May 13, 2019 | 29.29 | 29.90 | 27.50 | 27.72 | 547,096 | -2.28(-7.60%) |
May 10, 2019 | 28.30 | 30.38 | 27.61 | 30.00 | 795,600 | +1.53(+5.37%) |
May 09, 2019 | 28.78 | 30.79 | 27.60 | 28.47 | 1,246,908 | +0.53(+1.90%) |
May 08, 2019 | 28.55 | 29.28 | 27.94 | 27.94 | 461,820 | -0.51(-1.79%) |
May 07, 2019 | 27.70 | 28.63 | 27.70 | 28.45 | 612,425 | +0.42(+1.50%) |
May 06, 2019 | 26.83 | 28.28 | 26.45 | 28.03 | 513,987 | +0.71(+2.60%) |
May 03, 2019 | 25.11 | 27.34 | 25.11 | 27.32 | 905,500 | +2.47(+9.94%) |
May 02, 2019 | 24.83 | 25.08 | 23.06 | 24.85 | 1,014,094 | +0.06(+0.24%) |