Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.29 | 22.64 | 21.97 | 22.09 | 295,072 | -0.25(-1.12%) |
Mar 30, 2020 | 21.89 | 22.38 | 21.48 | 22.34 | 112,296 | +0.48(+2.20%) |
Mar 27, 2020 | 22.13 | 22.20 | 21.56 | 21.86 | 246,300 | -0.94(-4.12%) |
Mar 26, 2020 | 21.79 | 22.86 | 21.79 | 22.80 | 99,056 | +1.16(+5.34%) |
Mar 25, 2020 | 21.19 | 22.51 | 20.69 | 21.64 | 129,084 | +0.66(+3.16%) |
Mar 24, 2020 | 20.11 | 21.02 | 20.11 | 20.98 | 34,884 | +1.96(+10.30%) |
Mar 23, 2020 | 19.55 | 19.55 | 18.65 | 19.02 | 161,178 | -1.00(-4.99%) |
Mar 20, 2020 | 21.19 | 21.34 | 19.88 | 20.02 | 71,400 | -0.70(-3.39%) |
Mar 19, 2020 | 20.55 | 21.27 | 19.94 | 20.72 | 153,774 | +0.34(+1.66%) |
Mar 18, 2020 | 20.95 | 21.33 | 18.26 | 20.38 | 152,392 | -1.62(-7.35%) |
Mar 17, 2020 | 21.46 | 22.12 | 20.78 | 22.00 | 370,469 | +0.92(+4.36%) |
Mar 16, 2020 | 20.60 | 22.62 | 19.98 | 21.08 | 186,816 | -2.63(-11.09%) |
Mar 13, 2020 | 23.13 | 23.71 | 21.90 | 23.71 | 290,600 | +1.89(+8.66%) |
Mar 12, 2020 | 22.27 | 22.95 | 21.56 | 21.82 | 290,591 | -2.46(-10.13%) |
Mar 11, 2020 | 25.00 | 25.04 | 24.00 | 24.28 | 56,276 | -1.22(-4.78%) |
Mar 10, 2020 | 25.43 | 25.50 | 24.22 | 25.50 | 58,349 | +1.02(+4.17%) |
Mar 09, 2020 | 24.50 | 25.59 | 24.38 | 24.48 | 166,669 | -2.16(-8.11%) |
Mar 06, 2020 | 26.09 | 26.83 | 26.06 | 26.64 | 81,800 | -0.39(-1.45%) |
Mar 05, 2020 | 27.25 | 27.53 | 26.85 | 27.03 | 32,656 | -1.00(-3.55%) |
Mar 04, 2020 | 27.51 | 28.03 | 27.38 | 28.03 | 32,022 | +0.78(+2.84%) |
Mar 03, 2020 | 27.81 | 28.24 | 26.91 | 27.25 | 166,087 | -0.55(-1.99%) |
Mar 02, 2020 | 27.26 | 27.80 | 26.64 | 27.80 | 137,236 | +0.71(+2.64%) |
Feb 28, 2020 | 26.31 | 27.09 | 26.27 | 27.09 | 152,600 | -0.17(-0.64%) |
Feb 27, 2020 | 27.64 | 28.11 | 27.11 | 27.26 | 133,043 | -1.05(-3.70%) |
Feb 26, 2020 | 28.94 | 29.07 | 28.27 | 28.31 | 108,595 | -0.38(-1.32%) |
Feb 25, 2020 | 29.96 | 29.96 | 28.62 | 28.69 | 118,988 | -1.07(-3.61%) |
Feb 24, 2020 | 29.88 | 29.93 | 29.58 | 29.76 | 77,694 | -0.88(-2.86%) |
Feb 21, 2020 | 30.82 | 30.82 | 30.55 | 30.64 | 54,700 | -0.25(-0.82%) |
Feb 20, 2020 | 30.79 | 30.98 | 30.63 | 30.89 | 37,058 | -0.03(-0.09%) |
Feb 19, 2020 | 30.82 | 30.93 | 30.81 | 30.92 | 26,652 | +0.16(+0.52%) |
Feb 18, 2020 | 30.82 | 30.82 | 30.56 | 30.76 | 55,607 | -0.12(-0.39%) |
Feb 14, 2020 | 30.95 | 31.02 | 30.79 | 30.88 | 20,000 | -0.10(-0.32%) |
Feb 13, 2020 | 30.95 | 31.09 | 30.90 | 30.98 | 25,874 | -0.25(-0.81%) |
Feb 12, 2020 | 31.05 | 31.27 | 31.05 | 31.23 | 110,365 | +0.36(+1.18%) |
Feb 11, 2020 | 30.74 | 30.95 | 30.74 | 30.87 | 28,252 | +0.26(+0.85%) |
Feb 10, 2020 | 30.46 | 30.61 | 30.46 | 30.61 | 23,591 | +0.09(+0.31%) |
Feb 07, 2020 | 30.73 | 30.73 | 30.49 | 30.52 | 13,700 | -0.23(-0.76%) |
Feb 06, 2020 | 30.91 | 30.92 | 30.75 | 30.75 | 159,316 | +0.01(+0.03%) |
Feb 05, 2020 | 30.43 | 30.86 | 30.43 | 30.74 | 35,202 | +0.69(+2.28%) |
Feb 04, 2020 | 29.93 | 30.16 | 29.93 | 30.05 | 32,266 | +0.49(+1.67%) |
Feb 03, 2020 | 29.65 | 29.78 | 29.54 | 29.56 | 16,412 | +0.14(+0.46%) |
Jan 31, 2020 | 30.01 | 30.01 | 29.35 | 29.43 | 44,500 | -0.62(-2.07%) |
Jan 30, 2020 | 29.92 | 30.05 | 29.66 | 30.05 | 22,727 | -0.02(-0.08%) |
Jan 29, 2020 | 30.42 | 30.42 | 30.07 | 30.07 | 37,775 | -0.33(-1.08%) |
Jan 28, 2020 | 30.26 | 30.45 | 30.20 | 30.40 | 38,652 | +0.28(+0.93%) |
Jan 27, 2020 | 30.15 | 30.25 | 29.99 | 30.12 | 23,252 | -0.44(-1.44%) |
Jan 24, 2020 | 31.14 | 31.14 | 30.41 | 30.56 | 113,000 | -0.56(-1.80%) |
Jan 23, 2020 | 31.19 | 31.19 | 30.87 | 31.12 | 12,145 | -0.10(-0.32%) |
Jan 22, 2020 | 31.25 | 31.37 | 31.16 | 31.22 | 38,703 | +0.02(+0.07%) |
Jan 21, 2020 | 31.38 | 31.38 | 31.15 | 31.20 | 44,211 | -0.24(-0.76%) |
Jan 17, 2020 | 31.38 | 31.45 | 31.38 | 31.44 | 34,800 | +0.05(+0.14%) |
Jan 16, 2020 | 31.31 | 31.41 | 31.31 | 31.39 | 26,847 | +0.29(+0.92%) |
Jan 15, 2020 | 31.12 | 31.26 | 31.07 | 31.11 | 43,204 | +0.00(+0.01%) |
Jan 14, 2020 | 30.88 | 31.18 | 30.88 | 31.10 | 192,613 | +0.28(+0.92%) |
Jan 13, 2020 | 30.87 | 30.88 | 30.70 | 30.82 | 64,821 | +0.06(+0.20%) |
Jan 10, 2020 | 30.97 | 30.97 | 30.72 | 30.76 | 52,300 | -0.09(-0.30%) |
Jan 09, 2020 | 31.01 | 31.01 | 30.78 | 30.85 | 56,941 | -0.05(-0.15%) |
Jan 08, 2020 | 30.80 | 31.01 | 30.75 | 30.90 | 44,008 | +0.02(+0.07%) |
Jan 07, 2020 | 30.69 | 30.90 | 30.68 | 30.88 | 31,184 | +0.08(+0.26%) |
Jan 06, 2020 | 30.58 | 30.80 | 30.58 | 30.80 | 50,322 | -0.05(-0.16%) |
Jan 03, 2020 | 30.76 | 30.85 | 30.74 | 30.85 | 46,200 | -0.30(-0.96%) |
Jan 02, 2020 | 31.33 | 31.33 | 30.93 | 31.15 | 23,667 | +0.08(+0.26%) |
Dec 31, 2019 | 30.96 | 31.12 | 30.96 | 31.07 | 19,600 | +0.12(+0.40%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.95 | 30.95 | 20,921 | -0.19(-0.63%) |
Dec 27, 2019 | 31.33 | 31.33 | 31.14 | 31.14 | 13,100 | -0.08(-0.24%) |
Dec 26, 2019 | 31.29 | 31.31 | 31.21 | 31.22 | 8,228 | -0.03(-0.08%) |
Dec 24, 2019 | 31.31 | 31.31 | 31.19 | 31.24 | 2,900 | -0.27(-0.85%) |
Dec 23, 2019 | 31.60 | 31.60 | 31.45 | 31.51 | 17,160 | +0.07(+0.21%) |
Dec 20, 2019 | 31.39 | 31.49 | 31.34 | 31.44 | 19,600 | +0.23(+0.75%) |
Dec 19, 2019 | 31.21 | 31.29 | 31.20 | 31.21 | 42,534 | +0.03(+0.10%) |
Dec 18, 2019 | 31.24 | 31.25 | 31.14 | 31.18 | 43,888 | -0.05(-0.17%) |
Dec 17, 2019 | 31.38 | 31.38 | 31.19 | 31.23 | 27,855 | -0.03(-0.09%) |
Dec 16, 2019 | 31.31 | 31.44 | 31.26 | 31.26 | 14,424 | +0.16(+0.50%) |
Dec 13, 2019 | 31.29 | 31.53 | 31.10 | 31.10 | 24,100 | -0.24(-0.75%) |
Dec 12, 2019 | 30.90 | 31.40 | 30.90 | 31.34 | 13,710 | +0.39(+1.25%) |
Dec 11, 2019 | 30.86 | 30.97 | 30.86 | 30.95 | 35,739 | +0.12(+0.40%) |
Dec 10, 2019 | 30.72 | 30.89 | 30.72 | 30.83 | 17,870 | +0.00(+0.00%) |
Dec 09, 2019 | 30.94 | 30.98 | 30.83 | 30.83 | 19,663 | -0.04(-0.12%) |
Dec 06, 2019 | 30.73 | 30.96 | 30.73 | 30.87 | 23,500 | +0.26(+0.86%) |
Dec 05, 2019 | 30.53 | 30.62 | 30.53 | 30.60 | 34,866 | +0.04(+0.15%) |
Dec 04, 2019 | 30.52 | 30.70 | 30.49 | 30.56 | 24,592 | +0.15(+0.49%) |
Dec 03, 2019 | 30.34 | 30.41 | 30.18 | 30.41 | 29,453 | -0.31(-1.00%) |
Dec 02, 2019 | 31.00 | 31.00 | 30.72 | 30.72 | 49,179 | -0.19(-0.61%) |
Nov 29, 2019 | 31.02 | 31.02 | 30.88 | 30.91 | 6,500 | -0.16(-0.53%) |
Nov 27, 2019 | 30.98 | 31.09 | 30.93 | 31.07 | 21,600 | +0.13(+0.43%) |
Nov 26, 2019 | 31.07 | 31.07 | 30.87 | 30.94 | 37,339 | -0.07(-0.22%) |
Nov 25, 2019 | 30.82 | 31.01 | 30.72 | 31.01 | 46,349 | +0.35(+1.13%) |
Nov 22, 2019 | 30.51 | 30.69 | 30.49 | 30.66 | 32,900 | +0.17(+0.55%) |
Nov 21, 2019 | 30.53 | 30.58 | 30.40 | 30.49 | 18,973 | +0.02(+0.07%) |
Nov 20, 2019 | 30.57 | 30.66 | 30.33 | 30.47 | 55,995 | -0.24(-0.78%) |
Nov 19, 2019 | 30.77 | 30.77 | 30.60 | 30.71 | 45,075 | -0.07(-0.22%) |
Nov 18, 2019 | 30.83 | 30.83 | 30.67 | 30.78 | 12,902 | -0.03(-0.09%) |
Nov 15, 2019 | 30.81 | 30.85 | 30.70 | 30.80 | 40,800 | +0.23(+0.75%) |
Nov 14, 2019 | 30.56 | 30.59 | 30.44 | 30.58 | 23,763 | +0.03(+0.08%) |
Nov 13, 2019 | 30.50 | 30.69 | 30.50 | 30.55 | 46,195 | -0.13(-0.42%) |
Nov 12, 2019 | 30.76 | 30.89 | 30.63 | 30.68 | 32,348 | -0.08(-0.27%) |
Nov 11, 2019 | 30.71 | 30.76 | 30.55 | 30.76 | 18,039 | +0.01(+0.02%) |
Nov 08, 2019 | 30.42 | 30.75 | 30.41 | 30.75 | 17,300 | +0.19(+0.64%) |
Nov 07, 2019 | 30.56 | 30.62 | 30.48 | 30.56 | 28,062 | +0.26(+0.87%) |
Nov 06, 2019 | 30.46 | 30.46 | 30.23 | 30.30 | 40,662 | -0.12(-0.41%) |
Nov 05, 2019 | 30.34 | 30.55 | 30.34 | 30.42 | 60,823 | +0.11(+0.36%) |
Nov 04, 2019 | 30.17 | 30.31 | 30.17 | 30.31 | 92,709 | +0.39(+1.30%) |
Nov 01, 2019 | 29.65 | 29.98 | 29.65 | 29.92 | 26,700 | +0.46(+1.56%) |
Oct 31, 2019 | 29.69 | 29.69 | 29.40 | 29.46 | 45,026 | -0.27(-0.89%) |
Oct 30, 2019 | 29.86 | 29.86 | 29.60 | 29.73 | 20,807 | -0.25(-0.85%) |
Oct 29, 2019 | 29.85 | 30.03 | 29.85 | 29.98 | 32,619 | +0.10(+0.33%) |
Oct 28, 2019 | 29.72 | 29.99 | 29.72 | 29.88 | 32,801 | +0.22(+0.74%) |
Oct 25, 2019 | 29.48 | 29.74 | 29.48 | 29.66 | 26,000 | +0.20(+0.68%) |
Oct 24, 2019 | 29.52 | 29.59 | 29.24 | 29.46 | 30,729 | +0.00(+0.00%) |
Oct 23, 2019 | 29.36 | 29.48 | 29.33 | 29.46 | 17,182 | +0.01(+0.02%) |
Oct 22, 2019 | 29.34 | 29.56 | 29.29 | 29.45 | 21,928 | +0.40(+1.39%) |
Oct 21, 2019 | 29.16 | 29.16 | 29.00 | 29.05 | 19,552 | +0.09(+0.32%) |
Oct 18, 2019 | 28.95 | 29.05 | 28.84 | 28.96 | 17,600 | -0.01(-0.04%) |
Oct 17, 2019 | 28.90 | 29.02 | 28.81 | 28.97 | 52,275 | +0.17(+0.58%) |
Oct 16, 2019 | 28.76 | 28.98 | 28.76 | 28.80 | 14,372 | -0.03(-0.09%) |
Oct 15, 2019 | 28.54 | 28.92 | 28.54 | 28.83 | 29,722 | +0.34(+1.18%) |
Oct 14, 2019 | 28.55 | 28.62 | 28.37 | 28.49 | 32,315 | -0.15(-0.52%) |
Oct 11, 2019 | 28.35 | 28.78 | 28.35 | 28.64 | 31,400 | +0.57(+2.05%) |
Oct 10, 2019 | 27.81 | 28.15 | 27.81 | 28.07 | 89,295 | +0.18(+0.65%) |
Oct 09, 2019 | 27.80 | 27.92 | 27.79 | 27.89 | 24,991 | +0.22(+0.78%) |
Oct 08, 2019 | 27.98 | 27.98 | 27.67 | 27.67 | 13,456 | -0.43(-1.53%) |
Oct 07, 2019 | 28.04 | 28.35 | 28.03 | 28.10 | 11,210 | -0.06(-0.21%) |
Oct 04, 2019 | 28.05 | 28.16 | 27.87 | 28.16 | 35,700 | +0.24(+0.86%) |
Oct 03, 2019 | 27.76 | 27.96 | 27.45 | 27.92 | 74,541 | +0.08(+0.29%) |
Oct 02, 2019 | 28.29 | 28.29 | 27.77 | 27.84 | 35,843 | -0.59(-2.09%) |
Oct 01, 2019 | 28.89 | 29.09 | 28.40 | 28.43 | 49,665 | -0.36(-1.24%) |
Sep 30, 2019 | 28.62 | 28.91 | 28.57 | 28.79 | 34,116 | +0.17(+0.58%) |
Sep 27, 2019 | 28.84 | 28.89 | 28.58 | 28.62 | 16,200 | -0.17(-0.57%) |
Sep 26, 2019 | 28.93 | 28.93 | 28.66 | 28.79 | 36,116 | -0.20(-0.69%) |
Sep 25, 2019 | 28.72 | 29.08 | 28.72 | 28.99 | 49,054 | +0.20(+0.69%) |
Sep 24, 2019 | 29.17 | 29.35 | 28.70 | 28.79 | 31,965 | -0.47(-1.61%) |
Sep 23, 2019 | 29.39 | 29.39 | 29.15 | 29.26 | 35,498 | -0.03(-0.11%) |
Sep 20, 2019 | 29.40 | 29.55 | 29.28 | 29.29 | 17,800 | -0.07(-0.24%) |
Sep 19, 2019 | 29.54 | 29.55 | 29.33 | 29.36 | 26,748 | -0.02(-0.06%) |
Sep 18, 2019 | 29.36 | 29.40 | 29.14 | 29.38 | 40,443 | -0.13(-0.44%) |
Sep 17, 2019 | 29.59 | 29.59 | 29.35 | 29.51 | 18,937 | -0.10(-0.32%) |
Sep 16, 2019 | 29.43 | 29.63 | 29.43 | 29.61 | 18,675 | +0.06(+0.19%) |
Sep 13, 2019 | 29.74 | 29.76 | 29.54 | 29.55 | 21,700 | +0.02(+0.07%) |
Sep 12, 2019 | 29.67 | 29.82 | 29.40 | 29.53 | 27,940 | -0.15(-0.50%) |
Sep 11, 2019 | 29.50 | 29.68 | 29.41 | 29.68 | 26,528 | +0.38(+1.29%) |
Sep 10, 2019 | 28.85 | 29.30 | 28.85 | 29.30 | 32,645 | +0.38(+1.31%) |
Sep 09, 2019 | 28.68 | 28.94 | 28.68 | 28.92 | 70,571 | +0.41(+1.42%) |
Sep 06, 2019 | 28.60 | 28.60 | 28.43 | 28.51 | 31,300 | +0.07(+0.24%) |
Sep 05, 2019 | 28.26 | 28.54 | 28.26 | 28.45 | 42,631 | +0.57(+2.03%) |
Sep 04, 2019 | 27.66 | 27.88 | 27.66 | 27.88 | 30,664 | +0.47(+1.71%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.26 | 27.41 | 20,666 | -0.22(-0.80%) |
Aug 30, 2019 | 27.76 | 27.78 | 27.58 | 27.63 | 30,300 | +0.05(+0.18%) |
Aug 29, 2019 | 27.57 | 27.62 | 27.44 | 27.58 | 38,288 | +0.38(+1.40%) |
Aug 28, 2019 | 26.85 | 27.26 | 26.85 | 27.20 | 50,060 | +0.24(+0.89%) |
Aug 27, 2019 | 27.42 | 27.42 | 26.96 | 26.96 | 30,268 | -0.28(-1.03%) |
Aug 26, 2019 | 27.27 | 27.37 | 27.21 | 27.24 | 39,306 | +0.26(+0.96%) |
Aug 23, 2019 | 27.72 | 27.89 | 26.98 | 26.98 | 50,100 | -1.00(-3.57%) |
Aug 22, 2019 | 28.09 | 28.11 | 27.86 | 27.98 | 29,178 | +0.07(+0.25%) |
Aug 21, 2019 | 28.00 | 28.05 | 27.91 | 27.91 | 26,207 | +0.19(+0.69%) |
Aug 20, 2019 | 28.05 | 28.05 | 27.69 | 27.72 | 75,001 | -0.30(-1.06%) |
Aug 19, 2019 | 27.92 | 28.11 | 27.92 | 28.02 | 54,062 | +0.43(+1.54%) |
Aug 16, 2019 | 27.36 | 27.64 | 27.18 | 27.59 | 58,600 | +0.50(+1.85%) |
Aug 15, 2019 | 27.44 | 27.44 | 26.95 | 27.09 | 36,722 | -0.23(-0.84%) |
Aug 14, 2019 | 27.87 | 27.87 | 27.32 | 27.32 | 28,549 | -0.94(-3.33%) |
Aug 13, 2019 | 27.82 | 28.56 | 27.82 | 28.26 | 38,440 | +0.47(+1.69%) |
Aug 12, 2019 | 27.95 | 27.95 | 27.73 | 27.79 | 83,737 | -0.31(-1.10%) |
Aug 09, 2019 | 28.43 | 28.43 | 27.96 | 28.10 | 43,100 | -0.37(-1.29%) |
Aug 08, 2019 | 28.25 | 28.49 | 28.24 | 28.47 | 11,260 | +0.43(+1.52%) |
Aug 07, 2019 | 27.65 | 28.04 | 27.54 | 28.04 | 52,841 | +0.10(+0.36%) |
Aug 06, 2019 | 28.09 | 28.10 | 27.68 | 27.94 | 38,403 | +0.05(+0.18%) |
Aug 05, 2019 | 28.13 | 28.28 | 27.65 | 27.89 | 63,901 | -0.75(-2.62%) |
Aug 02, 2019 | 28.78 | 28.78 | 28.44 | 28.64 | 43,400 | -0.36(-1.24%) |
Aug 01, 2019 | 29.33 | 29.73 | 28.93 | 29.00 | 44,721 | -0.29(-0.99%) |
Jul 31, 2019 | 29.54 | 29.62 | 29.03 | 29.29 | 49,340 | -0.33(-1.11%) |
Jul 30, 2019 | 29.39 | 29.67 | 29.33 | 29.62 | 40,272 | -0.02(-0.07%) |
Jul 29, 2019 | 29.56 | 29.64 | 29.47 | 29.64 | 37,258 | -0.01(-0.03%) |
Jul 26, 2019 | 29.65 | 29.69 | 29.54 | 29.65 | 30,300 | +0.17(+0.57%) |
Jul 25, 2019 | 29.70 | 29.71 | 29.45 | 29.48 | 22,803 | -0.25(-0.83%) |
Jul 24, 2019 | 29.35 | 29.73 | 29.35 | 29.73 | 38,848 | +0.43(+1.47%) |
Jul 23, 2019 | 29.24 | 29.33 | 29.14 | 29.30 | 38,088 | +0.16(+0.55%) |
Jul 22, 2019 | 29.14 | 29.23 | 29.10 | 29.14 | 35,980 | +0.05(+0.19%) |
Jul 19, 2019 | 29.26 | 29.27 | 29.09 | 29.09 | 56,400 | -0.05(-0.19%) |
Jul 18, 2019 | 28.91 | 29.19 | 28.83 | 29.14 | 45,548 | +0.21(+0.73%) |
Jul 17, 2019 | 29.28 | 29.28 | 28.93 | 28.93 | 40,614 | -0.45(-1.53%) |
Jul 16, 2019 | 29.36 | 29.44 | 29.28 | 29.38 | 63,668 | +0.02(+0.07%) |
Jul 15, 2019 | 29.31 | 29.36 | 29.24 | 29.36 | 50,846 | +0.00(+0.00%) |
Jul 12, 2019 | 29.15 | 29.38 | 29.15 | 29.36 | 38,900 | +0.31(+1.07%) |
Jul 11, 2019 | 29.07 | 29.15 | 28.87 | 29.05 | 24,011 | -0.04(-0.14%) |
Jul 10, 2019 | 29.13 | 29.23 | 28.94 | 29.09 | 33,406 | +0.11(+0.38%) |
Jul 09, 2019 | 28.79 | 28.98 | 28.79 | 28.98 | 17,184 | +0.01(+0.03%) |
Jul 08, 2019 | 29.02 | 29.07 | 28.83 | 28.97 | 47,297 | -0.09(-0.31%) |
Jul 05, 2019 | 29.09 | 29.13 | 28.97 | 29.06 | 15,600 | -0.19(-0.65%) |
Jul 03, 2019 | 29.04 | 29.25 | 29.01 | 29.25 | 32,500 | +0.31(+1.07%) |
Jul 02, 2019 | 29.07 | 29.07 | 28.86 | 28.94 | 56,210 | -0.15(-0.52%) |
Jul 01, 2019 | 29.13 | 29.28 | 28.90 | 29.09 | 38,757 | +0.40(+1.39%) |
Jun 28, 2019 | 28.66 | 28.78 | 28.66 | 28.69 | 23,000 | +0.17(+0.60%) |
Jun 27, 2019 | 28.29 | 28.57 | 28.29 | 28.52 | 22,696 | +0.28(+0.99%) |
Jun 26, 2019 | 28.34 | 28.36 | 28.24 | 28.24 | 25,802 | +0.14(+0.50%) |
Jun 25, 2019 | 28.37 | 28.38 | 28.04 | 28.10 | 32,837 | -0.17(-0.60%) |
Jun 24, 2019 | 28.43 | 28.45 | 28.27 | 28.27 | 41,203 | -0.21(-0.74%) |
Jun 21, 2019 | 28.50 | 28.59 | 28.44 | 28.48 | 47,700 | -0.11(-0.38%) |
Jun 20, 2019 | 28.63 | 28.66 | 28.38 | 28.59 | 50,725 | +0.25(+0.88%) |
Jun 19, 2019 | 28.27 | 28.34 | 28.17 | 28.34 | 29,067 | +0.15(+0.53%) |
Jun 18, 2019 | 27.91 | 28.32 | 27.91 | 28.19 | 92,335 | +0.55(+1.99%) |
Jun 17, 2019 | 27.78 | 27.79 | 27.64 | 27.64 | 35,603 | -0.04(-0.14%) |
Jun 14, 2019 | 27.94 | 27.94 | 27.68 | 27.68 | 38,200 | -0.33(-1.18%) |
Jun 13, 2019 | 27.95 | 28.07 | 27.82 | 28.01 | 51,232 | +0.22(+0.79%) |
Jun 12, 2019 | 27.94 | 27.96 | 27.73 | 27.79 | 56,013 | -0.24(-0.86%) |
Jun 11, 2019 | 28.15 | 28.17 | 27.96 | 28.03 | 47,439 | +0.15(+0.55%) |
Jun 10, 2019 | 27.80 | 28.07 | 27.80 | 27.88 | 42,020 | +0.18(+0.63%) |
Jun 07, 2019 | 27.61 | 27.74 | 27.46 | 27.70 | 42,900 | +0.32(+1.17%) |
Jun 06, 2019 | 27.40 | 27.49 | 27.23 | 27.38 | 65,948 | +0.00(+0.00%) |
Jun 05, 2019 | 27.52 | 27.52 | 27.11 | 27.38 | 107,573 | -0.08(-0.29%) |
Jun 04, 2019 | 26.85 | 27.46 | 26.85 | 27.46 | 36,488 | +0.87(+3.27%) |
Jun 03, 2019 | 26.45 | 26.76 | 26.40 | 26.59 | 41,708 | +0.16(+0.61%) |
May 31, 2019 | 26.62 | 26.62 | 26.38 | 26.43 | 154,700 | -0.52(-1.93%) |
May 30, 2019 | 26.96 | 27.15 | 26.79 | 26.95 | 46,221 | +0.02(+0.07%) |
May 29, 2019 | 27.00 | 27.01 | 26.79 | 26.93 | 39,027 | -0.20(-0.74%) |
May 28, 2019 | 27.46 | 27.53 | 27.13 | 27.13 | 44,758 | -0.37(-1.35%) |
May 24, 2019 | 27.55 | 27.68 | 27.42 | 27.50 | 34,800 | +0.06(+0.22%) |
May 23, 2019 | 27.63 | 27.63 | 27.30 | 27.44 | 32,019 | -0.62(-2.21%) |
May 22, 2019 | 28.06 | 28.13 | 27.96 | 28.06 | 46,279 | -0.26(-0.92%) |
May 21, 2019 | 28.03 | 28.32 | 28.03 | 28.32 | 66,168 | +0.37(+1.32%) |
May 20, 2019 | 27.98 | 28.06 | 27.81 | 27.95 | 34,588 | -0.38(-1.34%) |
May 17, 2019 | 28.25 | 28.65 | 28.25 | 28.33 | 27,600 | -0.22(-0.77%) |
May 16, 2019 | 28.51 | 28.73 | 28.39 | 28.55 | 29,287 | +0.09(+0.32%) |
May 15, 2019 | 28.13 | 28.48 | 28.04 | 28.46 | 35,278 | +0.19(+0.67%) |
May 14, 2019 | 27.99 | 28.39 | 27.80 | 28.27 | 41,202 | +0.43(+1.54%) |
May 13, 2019 | 28.19 | 28.19 | 27.69 | 27.84 | 79,319 | -0.98(-3.40%) |
May 10, 2019 | 28.67 | 28.87 | 28.21 | 28.82 | 53,400 | -0.05(-0.17%) |
May 09, 2019 | 28.72 | 28.87 | 28.36 | 28.87 | 50,485 | -0.10(-0.35%) |
May 08, 2019 | 28.89 | 29.13 | 28.89 | 28.97 | 31,359 | -0.04(-0.14%) |
May 07, 2019 | 29.28 | 29.28 | 28.73 | 29.01 | 181,262 | -0.54(-1.83%) |
May 06, 2019 | 29.10 | 29.55 | 29.10 | 29.55 | 56,892 | -0.26(-0.87%) |
May 03, 2019 | 29.54 | 29.81 | 29.54 | 29.81 | 72,800 | +0.29(+0.98%) |
May 02, 2019 | 29.40 | 29.60 | 29.32 | 29.52 | 31,574 | +0.07(+0.24%) |
May 01, 2019 | 29.85 | 29.86 | 29.45 | 29.45 | 43,284 | -0.34(-1.14%) |
Apr 30, 2019 | 29.80 | 29.80 | 29.51 | 29.79 | 93,345 | +0.11(+0.37%) |
Apr 29, 2019 | 29.72 | 29.75 | 29.64 | 29.68 | 24,499 | +0.05(+0.17%) |
Apr 26, 2019 | 29.50 | 29.63 | 29.36 | 29.63 | 49,900 | +0.08(+0.27%) |
Apr 25, 2019 | 29.71 | 29.77 | 29.46 | 29.55 | 101,708 | -0.20(-0.67%) |
Apr 24, 2019 | 29.80 | 29.92 | 29.75 | 29.75 | 21,701 | -0.13(-0.44%) |
Apr 23, 2019 | 29.56 | 29.89 | 29.56 | 29.88 | 45,488 | +0.26(+0.88%) |
Apr 22, 2019 | 29.84 | 29.84 | 29.56 | 29.62 | 48,741 | -0.24(-0.80%) |
Apr 18, 2019 | 29.77 | 29.86 | 29.69 | 29.86 | 35,500 | +0.00(+0.00%) |
Apr 17, 2019 | 30.00 | 30.04 | 29.80 | 29.86 | 29,287 | -0.13(-0.43%) |
Apr 16, 2019 | 30.00 | 30.00 | 29.89 | 29.99 | 40,046 | +0.12(+0.40%) |
Apr 15, 2019 | 29.99 | 29.99 | 29.74 | 29.87 | 52,768 | -0.10(-0.33%) |
Apr 12, 2019 | 30.03 | 30.03 | 29.86 | 29.97 | 81,200 | +0.14(+0.47%) |
Apr 11, 2019 | 29.90 | 29.91 | 29.73 | 29.83 | 37,818 | -0.01(-0.03%) |
Apr 10, 2019 | 29.71 | 29.84 | 29.60 | 29.84 | 26,087 | +0.26(+0.87%) |
Apr 09, 2019 | 29.77 | 29.77 | 29.58 | 29.58 | 44,056 | -0.37(-1.23%) |
Apr 08, 2019 | 29.89 | 29.95 | 29.81 | 29.95 | 26,796 | +0.02(+0.07%) |
Apr 05, 2019 | 29.70 | 29.93 | 29.63 | 29.93 | 88,900 | +0.25(+0.83%) |
Apr 04, 2019 | 29.55 | 29.71 | 29.53 | 29.68 | 53,873 | +0.16(+0.54%) |
Apr 03, 2019 | 29.45 | 29.67 | 29.44 | 29.53 | 35,719 | +0.29(+0.98%) |
Apr 02, 2019 | 29.36 | 29.37 | 29.22 | 29.24 | 86,769 | -0.16(-0.54%) |