Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.11 | 16.59 | 15.71 | 16.19 | 1,894,979 | -0.13(-0.80%) |
Apr 29, 2020 | 14.97 | 16.36 | 14.97 | 16.32 | 1,127,466 | +1.94(+13.49%) |
Apr 28, 2020 | 14.00 | 14.57 | 13.72 | 14.38 | 1,062,632 | +0.94(+6.99%) |
Apr 27, 2020 | 13.26 | 13.61 | 12.76 | 13.44 | 1,210,505 | +0.30(+2.28%) |
Apr 24, 2020 | 13.55 | 13.55 | 12.90 | 13.14 | 782,500 | +0.18(+1.39%) |
Apr 23, 2020 | 13.12 | 13.62 | 12.91 | 12.96 | 909,749 | +0.25(+1.97%) |
Apr 22, 2020 | 12.89 | 12.95 | 12.37 | 12.71 | 1,301,451 | +0.44(+3.59%) |
Apr 21, 2020 | 11.82 | 12.32 | 11.38 | 12.27 | 1,196,731 | +0.15(+1.24%) |
Apr 20, 2020 | 11.75 | 12.51 | 11.37 | 12.12 | 1,124,316 | -0.16(-1.30%) |
Apr 17, 2020 | 11.50 | 12.31 | 11.14 | 12.28 | 1,100,400 | +1.04(+9.25%) |
Apr 16, 2020 | 11.84 | 11.93 | 11.18 | 11.24 | 798,552 | -0.40(-3.44%) |
Apr 15, 2020 | 12.44 | 12.44 | 11.26 | 11.64 | 1,069,638 | -0.89(-7.10%) |
Apr 14, 2020 | 12.65 | 12.96 | 12.32 | 12.53 | 1,021,770 | -0.13(-1.03%) |
Apr 13, 2020 | 13.39 | 13.39 | 12.62 | 12.66 | 697,597 | -0.26(-2.01%) |
Apr 09, 2020 | 13.96 | 13.96 | 12.76 | 12.92 | 1,589,300 | +0.01(+0.08%) |
Apr 08, 2020 | 12.26 | 12.95 | 12.26 | 12.91 | 1,130,774 | +0.67(+5.47%) |
Apr 07, 2020 | 13.18 | 13.18 | 12.21 | 12.24 | 1,211,671 | +0.06(+0.49%) |
Apr 06, 2020 | 12.60 | 12.60 | 11.84 | 12.18 | 981,037 | +0.18(+1.50%) |
Apr 03, 2020 | 13.04 | 13.04 | 11.55 | 12.00 | 1,270,100 | -0.25(-2.04%) |
Apr 02, 2020 | 11.37 | 12.77 | 11.25 | 12.25 | 1,753,253 | +1.24(+11.26%) |
Apr 01, 2020 | 10.86 | 11.74 | 10.31 | 11.01 | 2,013,797 | -0.26(-2.31%) |
Mar 31, 2020 | 10.60 | 12.01 | 10.60 | 11.27 | 2,525,994 | +0.77(+7.33%) |
Mar 30, 2020 | 8.670 | 10.61 | 8.630 | 10.50 | 1,965,211 | +1.03(+10.88%) |
Mar 27, 2020 | 10.24 | 10.24 | 9.330 | 9.470 | 1,299,600 | -0.78(-7.61%) |
Mar 26, 2020 | 10.46 | 11.34 | 10.16 | 10.25 | 1,751,638 | -0.29(-2.75%) |
Mar 25, 2020 | 9.720 | 11.03 | 9.610 | 10.54 | 1,644,349 | +0.72(+7.33%) |
Mar 24, 2020 | 9.120 | 9.880 | 9.120 | 9.820 | 1,348,402 | +1.13(+13.00%) |
Mar 23, 2020 | 9.110 | 9.395 | 8.630 | 8.690 | 1,918,214 | -0.31(-3.44%) |
Mar 20, 2020 | 9.270 | 10.03 | 8.840 | 9.000 | 3,020,500 | -0.04(-0.44%) |
Mar 19, 2020 | 7.930 | 9.420 | 7.739 | 9.040 | 2,007,491 | +1.21(+15.45%) |
Mar 18, 2020 | 8.400 | 8.400 | 7.035 | 7.830 | 1,884,012 | -1.06(-11.92%) |
Mar 17, 2020 | 11.00 | 11.00 | 8.410 | 8.890 | 2,154,873 | -1.99(-18.29%) |
Mar 16, 2020 | 12.40 | 12.40 | 10.51 | 10.88 | 1,928,559 | -2.02(-15.66%) |
Mar 13, 2020 | 12.41 | 12.91 | 11.55 | 12.90 | 855,400 | +0.94(+7.86%) |
Mar 12, 2020 | 13.52 | 13.71 | 11.62 | 11.96 | 1,215,587 | -2.62(-17.97%) |
Mar 11, 2020 | 16.55 | 16.78 | 14.50 | 14.58 | 1,171,967 | -2.43(-14.29%) |
Mar 10, 2020 | 18.23 | 18.27 | 16.25 | 17.01 | 1,011,422 | -0.24(-1.39%) |
Mar 09, 2020 | 16.86 | 18.81 | 16.41 | 17.25 | 810,789 | -3.80(-18.05%) |
Mar 06, 2020 | 21.38 | 21.70 | 20.67 | 21.05 | 912,000 | -0.87(-3.97%) |
Mar 05, 2020 | 22.03 | 22.41 | 21.59 | 21.92 | 532,536 | -0.46(-2.06%) |
Mar 04, 2020 | 22.28 | 22.64 | 22.03 | 22.38 | 556,641 | +0.12(+0.54%) |
Mar 03, 2020 | 22.61 | 22.80 | 22.13 | 22.26 | 784,036 | -0.38(-1.68%) |
Mar 02, 2020 | 22.15 | 22.67 | 21.81 | 22.64 | 1,437,967 | +0.71(+3.24%) |
Feb 28, 2020 | 21.29 | 21.96 | 20.56 | 21.93 | 1,754,500 | +0.15(+0.69%) |
Feb 27, 2020 | 21.75 | 22.01 | 21.13 | 21.78 | 726,370 | -0.43(-1.94%) |
Feb 26, 2020 | 23.14 | 23.40 | 22.16 | 22.21 | 550,968 | -0.93(-4.02%) |
Feb 25, 2020 | 23.52 | 23.75 | 23.07 | 23.14 | 615,238 | -0.33(-1.41%) |
Feb 24, 2020 | 23.29 | 23.63 | 23.08 | 23.47 | 621,999 | -0.44(-1.84%) |
Feb 21, 2020 | 24.11 | 24.16 | 23.81 | 23.91 | 178,100 | -0.30(-1.24%) |
Feb 20, 2020 | 24.36 | 24.46 | 24.20 | 24.21 | 278,623 | -0.04(-0.16%) |
Feb 19, 2020 | 24.14 | 24.35 | 23.97 | 24.25 | 202,754 | +0.33(+1.38%) |
Feb 18, 2020 | 23.89 | 24.15 | 23.62 | 23.92 | 241,939 | -0.09(-0.37%) |
Feb 14, 2020 | 23.99 | 24.14 | 23.85 | 24.01 | 203,500 | +0.08(+0.33%) |
Feb 13, 2020 | 24.02 | 24.02 | 23.71 | 23.93 | 231,984 | -0.20(-0.83%) |
Feb 12, 2020 | 23.84 | 24.20 | 23.70 | 24.13 | 325,195 | +0.54(+2.29%) |
Feb 11, 2020 | 23.58 | 23.83 | 23.44 | 23.59 | 302,984 | +0.26(+1.11%) |
Feb 10, 2020 | 23.37 | 23.39 | 23.15 | 23.33 | 237,689 | -0.16(-0.68%) |
Feb 07, 2020 | 23.66 | 23.69 | 23.30 | 23.49 | 347,700 | -0.38(-1.59%) |
Feb 06, 2020 | 23.88 | 24.00 | 23.58 | 23.87 | 254,377 | -0.05(-0.21%) |
Feb 05, 2020 | 23.44 | 23.98 | 23.44 | 23.92 | 797,159 | +0.74(+3.19%) |
Feb 04, 2020 | 23.36 | 23.52 | 23.07 | 23.18 | 448,786 | +0.08(+0.35%) |
Feb 03, 2020 | 23.72 | 23.72 | 23.01 | 23.10 | 563,631 | -0.58(-2.45%) |
Jan 31, 2020 | 24.11 | 24.52 | 23.50 | 23.68 | 695,700 | -0.74(-3.03%) |
Jan 30, 2020 | 24.62 | 24.68 | 24.25 | 24.42 | 440,558 | -0.27(-1.09%) |
Jan 29, 2020 | 24.94 | 25.19 | 24.69 | 24.69 | 236,660 | -0.15(-0.60%) |
Jan 28, 2020 | 24.83 | 25.14 | 24.74 | 24.84 | 220,570 | +0.14(+0.57%) |
Jan 27, 2020 | 25.07 | 25.28 | 24.68 | 24.70 | 464,376 | -0.85(-3.33%) |
Jan 24, 2020 | 26.00 | 26.00 | 25.29 | 25.55 | 246,100 | -0.44(-1.69%) |
Jan 23, 2020 | 25.93 | 25.99 | 25.57 | 25.99 | 222,256 | -0.06(-0.23%) |
Jan 22, 2020 | 26.31 | 26.31 | 26.00 | 26.05 | 242,338 | -0.18(-0.69%) |
Jan 21, 2020 | 27.00 | 27.00 | 26.23 | 26.23 | 464,770 | -0.88(-3.25%) |
Jan 17, 2020 | 27.43 | 27.43 | 27.05 | 27.11 | 299,000 | -0.23(-0.84%) |
Jan 16, 2020 | 26.93 | 27.41 | 26.93 | 27.34 | 256,183 | +0.47(+1.75%) |
Jan 15, 2020 | 26.83 | 27.00 | 26.77 | 26.87 | 184,000 | +0.05(+0.19%) |
Jan 14, 2020 | 26.96 | 27.01 | 26.77 | 26.82 | 259,247 | -0.05(-0.19%) |
Jan 13, 2020 | 26.73 | 26.92 | 26.59 | 26.87 | 250,326 | +0.02(+0.07%) |
Jan 10, 2020 | 27.05 | 27.05 | 26.73 | 26.85 | 221,800 | -0.02(-0.07%) |
Jan 09, 2020 | 26.57 | 26.91 | 26.21 | 26.87 | 682,787 | +0.27(+1.02%) |
Jan 08, 2020 | 26.53 | 26.99 | 26.43 | 26.60 | 312,942 | +0.06(+0.23%) |
Jan 07, 2020 | 26.77 | 26.77 | 26.31 | 26.54 | 150,325 | -0.39(-1.45%) |
Jan 06, 2020 | 26.61 | 26.93 | 26.60 | 26.93 | 218,351 | +0.38(+1.43%) |
Jan 03, 2020 | 26.77 | 26.84 | 26.52 | 26.55 | 355,100 | -0.05(-0.19%) |
Jan 02, 2020 | 26.50 | 26.77 | 26.44 | 26.60 | 140,921 | +0.13(+0.49%) |
Dec 31, 2019 | 26.31 | 26.61 | 26.31 | 26.47 | 135,300 | +0.06(+0.23%) |
Dec 30, 2019 | 26.19 | 26.54 | 26.19 | 26.41 | 176,654 | +0.09(+0.34%) |
Dec 27, 2019 | 26.64 | 26.64 | 26.27 | 26.32 | 261,000 | -0.13(-0.49%) |
Dec 26, 2019 | 26.25 | 26.57 | 26.24 | 26.45 | 99,512 | +0.19(+0.72%) |
Dec 24, 2019 | 26.27 | 26.37 | 26.15 | 26.26 | 83,400 | -0.05(-0.19%) |
Dec 23, 2019 | 25.81 | 26.31 | 25.76 | 26.31 | 325,866 | +0.47(+1.82%) |
Dec 20, 2019 | 26.00 | 26.20 | 25.82 | 25.84 | 400,700 | -0.15(-0.58%) |
Dec 19, 2019 | 25.66 | 26.08 | 25.54 | 25.99 | 335,691 | +0.39(+1.52%) |
Dec 18, 2019 | 25.25 | 25.72 | 25.25 | 25.60 | 634,794 | +0.21(+0.83%) |
Dec 17, 2019 | 25.21 | 25.62 | 25.16 | 25.39 | 521,248 | +0.07(+0.28%) |
Dec 16, 2019 | 25.36 | 25.61 | 25.28 | 25.32 | 207,309 | +0.02(+0.08%) |
Dec 13, 2019 | 25.38 | 25.58 | 25.07 | 25.30 | 211,800 | -0.14(-0.55%) |
Dec 12, 2019 | 25.30 | 25.67 | 25.08 | 25.44 | 322,509 | +0.22(+0.87%) |
Dec 11, 2019 | 25.22 | 25.36 | 25.10 | 25.22 | 173,361 | -0.01(-0.04%) |
Dec 10, 2019 | 25.16 | 25.31 | 24.98 | 25.23 | 235,344 | +0.15(+0.60%) |
Dec 09, 2019 | 25.00 | 25.46 | 24.84 | 25.08 | 186,046 | -0.10(-0.40%) |
Dec 06, 2019 | 24.43 | 25.18 | 24.43 | 25.18 | 251,200 | +0.70(+2.86%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.42 | 24.48 | 173,173 | -0.07(-0.29%) |
Dec 04, 2019 | 24.23 | 24.68 | 24.18 | 24.55 | 240,962 | +0.43(+1.78%) |
Dec 03, 2019 | 24.89 | 24.98 | 24.11 | 24.12 | 284,948 | -0.82(-3.29%) |
Dec 02, 2019 | 24.80 | 25.04 | 24.73 | 24.94 | 170,306 | -0.23(-0.91%) |
Nov 29, 2019 | 25.28 | 25.29 | 25.03 | 25.17 | 72,000 | -0.34(-1.33%) |
Nov 27, 2019 | 25.37 | 25.52 | 25.11 | 25.51 | 214,000 | +0.23(+0.91%) |
Nov 26, 2019 | 25.31 | 25.36 | 25.11 | 25.28 | 210,041 | +0.04(+0.16%) |
Nov 25, 2019 | 25.00 | 25.24 | 24.91 | 25.24 | 163,175 | +0.23(+0.92%) |
Nov 22, 2019 | 25.29 | 25.33 | 24.94 | 25.01 | 127,600 | -0.17(-0.68%) |
Nov 21, 2019 | 24.95 | 25.20 | 24.84 | 25.18 | 140,144 | +0.32(+1.29%) |
Nov 20, 2019 | 24.83 | 25.09 | 24.54 | 24.86 | 185,374 | +0.01(+0.04%) |
Nov 19, 2019 | 25.07 | 25.27 | 24.80 | 24.85 | 198,118 | -0.26(-1.04%) |
Nov 18, 2019 | 25.62 | 25.63 | 24.98 | 25.11 | 145,960 | -0.66(-2.56%) |
Nov 15, 2019 | 24.98 | 25.82 | 24.98 | 25.77 | 375,500 | +0.79(+3.16%) |
Nov 14, 2019 | 25.52 | 25.52 | 24.79 | 24.98 | 276,816 | -0.42(-1.65%) |
Nov 13, 2019 | 25.40 | 25.74 | 24.55 | 25.40 | 284,710 | -0.50(-1.93%) |
Nov 12, 2019 | 26.82 | 26.88 | 25.82 | 25.90 | 398,009 | -0.89(-3.32%) |
Nov 11, 2019 | 26.49 | 26.85 | 26.49 | 26.79 | 415,393 | +0.11(+0.41%) |
Nov 08, 2019 | 26.71 | 26.75 | 26.49 | 26.68 | 146,600 | -0.13(-0.48%) |
Nov 07, 2019 | 26.47 | 26.95 | 26.47 | 26.81 | 289,366 | +0.42(+1.59%) |
Nov 06, 2019 | 26.52 | 26.65 | 26.20 | 26.39 | 393,068 | -0.13(-0.49%) |
Nov 05, 2019 | 25.70 | 26.57 | 25.70 | 26.52 | 511,836 | +0.85(+3.31%) |
Nov 04, 2019 | 25.27 | 25.71 | 25.26 | 25.67 | 277,290 | +0.43(+1.70%) |
Nov 01, 2019 | 24.68 | 25.64 | 24.68 | 25.24 | 654,100 | +0.37(+1.49%) |
Oct 31, 2019 | 24.75 | 24.99 | 24.47 | 24.87 | 294,587 | +0.01(+0.04%) |
Oct 30, 2019 | 25.26 | 25.28 | 24.78 | 24.86 | 280,584 | -0.45(-1.78%) |
Oct 29, 2019 | 25.34 | 25.34 | 25.02 | 25.31 | 118,927 | -0.06(-0.24%) |
Oct 28, 2019 | 25.50 | 25.73 | 25.37 | 25.37 | 167,175 | -0.11(-0.43%) |
Oct 25, 2019 | 25.23 | 25.50 | 25.10 | 25.48 | 300,100 | +0.29(+1.15%) |
Oct 24, 2019 | 25.43 | 25.50 | 24.94 | 25.19 | 194,351 | -0.23(-0.90%) |
Oct 23, 2019 | 25.19 | 25.51 | 25.19 | 25.42 | 205,462 | +0.07(+0.28%) |
Oct 22, 2019 | 25.41 | 25.61 | 25.01 | 25.35 | 135,372 | +0.14(+0.56%) |
Oct 21, 2019 | 24.64 | 25.34 | 24.64 | 25.21 | 250,097 | +0.50(+2.02%) |
Oct 18, 2019 | 24.83 | 24.84 | 24.43 | 24.71 | 265,900 | -0.08(-0.32%) |
Oct 17, 2019 | 24.44 | 24.88 | 24.44 | 24.79 | 194,725 | +0.34(+1.39%) |
Oct 16, 2019 | 24.51 | 24.61 | 24.33 | 24.45 | 96,027 | -0.07(-0.29%) |
Oct 15, 2019 | 24.29 | 25.00 | 24.24 | 24.52 | 193,536 | +0.24(+0.99%) |
Oct 14, 2019 | 24.23 | 24.38 | 24.13 | 24.28 | 50,457 | -0.22(-0.90%) |
Oct 11, 2019 | 24.06 | 24.73 | 24.06 | 24.50 | 247,500 | +0.63(+2.64%) |
Oct 10, 2019 | 23.80 | 24.08 | 23.80 | 23.87 | 157,900 | +0.09(+0.38%) |
Oct 09, 2019 | 24.10 | 24.16 | 23.66 | 23.78 | 303,360 | -0.32(-1.33%) |
Oct 08, 2019 | 24.58 | 24.77 | 24.05 | 24.10 | 207,457 | -0.78(-3.14%) |
Oct 07, 2019 | 24.88 | 25.31 | 24.88 | 24.88 | 248,403 | -0.04(-0.16%) |
Oct 04, 2019 | 24.90 | 24.93 | 24.54 | 24.92 | 162,900 | +0.20(+0.81%) |
Oct 03, 2019 | 24.93 | 24.93 | 24.43 | 24.72 | 298,528 | -0.32(-1.28%) |
Oct 02, 2019 | 25.66 | 25.66 | 24.93 | 25.04 | 168,274 | -0.62(-2.42%) |
Oct 01, 2019 | 26.04 | 26.29 | 25.63 | 25.66 | 150,595 | -0.37(-1.42%) |
Sep 30, 2019 | 26.19 | 26.42 | 26.03 | 26.03 | 167,296 | -0.29(-1.10%) |
Sep 27, 2019 | 26.28 | 26.56 | 26.23 | 26.32 | 114,900 | -0.01(-0.04%) |
Sep 26, 2019 | 25.04 | 26.57 | 25.04 | 26.33 | 208,715 | -0.36(-1.35%) |
Sep 25, 2019 | 26.81 | 26.93 | 26.67 | 26.69 | 118,744 | -0.22(-0.82%) |
Sep 24, 2019 | 27.26 | 27.33 | 26.77 | 26.91 | 204,421 | -0.41(-1.50%) |
Sep 23, 2019 | 27.12 | 27.47 | 27.12 | 27.32 | 152,230 | +0.07(+0.26%) |
Sep 20, 2019 | 27.47 | 27.66 | 27.15 | 27.25 | 259,000 | -0.27(-0.98%) |
Sep 19, 2019 | 27.75 | 27.84 | 27.46 | 27.52 | 170,632 | -0.20(-0.72%) |
Sep 18, 2019 | 27.46 | 27.83 | 27.36 | 27.72 | 299,014 | +0.13(+0.47%) |
Sep 17, 2019 | 27.38 | 27.77 | 27.01 | 27.59 | 321,539 | +0.18(+0.66%) |
Sep 16, 2019 | 27.40 | 27.90 | 27.27 | 27.41 | 321,798 | +0.83(+3.12%) |
Sep 13, 2019 | 26.65 | 26.74 | 26.30 | 26.58 | 147,100 | -0.01(-0.04%) |
Sep 12, 2019 | 26.74 | 26.91 | 26.21 | 26.59 | 283,715 | -0.30(-1.12%) |
Sep 11, 2019 | 26.53 | 26.90 | 26.40 | 26.89 | 328,740 | +0.26(+0.98%) |
Sep 10, 2019 | 26.15 | 26.64 | 25.98 | 26.63 | 203,733 | +0.73(+2.82%) |
Sep 09, 2019 | 25.75 | 26.16 | 25.63 | 25.90 | 432,072 | +0.39(+1.53%) |
Sep 06, 2019 | 25.15 | 25.56 | 25.07 | 25.51 | 118,600 | +0.28(+1.11%) |
Sep 05, 2019 | 24.85 | 25.42 | 24.85 | 25.23 | 191,997 | +0.42(+1.69%) |
Sep 04, 2019 | 24.58 | 25.08 | 24.58 | 24.81 | 376,233 | +0.43(+1.76%) |
Sep 03, 2019 | 24.12 | 24.43 | 24.05 | 24.38 | 288,863 | -0.15(-0.61%) |
Aug 30, 2019 | 24.61 | 24.75 | 24.31 | 24.53 | 228,600 | +0.02(+0.08%) |
Aug 29, 2019 | 24.52 | 24.81 | 24.42 | 24.51 | 231,094 | +0.20(+0.82%) |
Aug 28, 2019 | 23.98 | 24.38 | 23.88 | 24.31 | 132,416 | +0.50(+2.10%) |
Aug 27, 2019 | 24.18 | 24.18 | 23.80 | 23.81 | 207,311 | -0.24(-1.00%) |
Aug 26, 2019 | 23.95 | 24.23 | 23.92 | 24.05 | 156,466 | +0.25(+1.05%) |
Aug 23, 2019 | 24.28 | 24.40 | 23.71 | 23.80 | 241,900 | -0.57(-2.34%) |
Aug 22, 2019 | 24.77 | 24.77 | 24.37 | 24.37 | 133,005 | -0.21(-0.85%) |
Aug 21, 2019 | 24.65 | 24.82 | 24.57 | 24.58 | 171,204 | +0.09(+0.37%) |
Aug 20, 2019 | 24.87 | 24.87 | 24.49 | 24.49 | 173,602 | -0.35(-1.41%) |
Aug 19, 2019 | 24.69 | 24.88 | 24.61 | 24.84 | 134,755 | +0.22(+0.89%) |
Aug 16, 2019 | 24.25 | 24.76 | 24.25 | 24.62 | 163,000 | +0.35(+1.44%) |
Aug 15, 2019 | 24.25 | 24.46 | 24.07 | 24.27 | 268,605 | -0.02(-0.08%) |
Aug 14, 2019 | 24.63 | 24.66 | 24.28 | 24.29 | 293,892 | -0.67(-2.68%) |
Aug 13, 2019 | 24.85 | 25.34 | 24.84 | 24.96 | 363,210 | +0.04(+0.16%) |
Aug 12, 2019 | 24.99 | 25.14 | 24.88 | 24.92 | 200,957 | -0.04(-0.16%) |
Aug 09, 2019 | 25.07 | 25.24 | 24.93 | 24.96 | 248,700 | -0.05(-0.20%) |
Aug 08, 2019 | 24.88 | 25.10 | 24.75 | 25.01 | 258,762 | +0.33(+1.34%) |
Aug 07, 2019 | 24.55 | 24.80 | 24.34 | 24.68 | 289,621 | -0.34(-1.36%) |
Aug 06, 2019 | 24.92 | 25.59 | 24.72 | 25.02 | 534,271 | -0.01(-0.04%) |
Aug 05, 2019 | 25.55 | 25.55 | 24.85 | 25.03 | 368,765 | -0.86(-3.32%) |
Aug 02, 2019 | 27.17 | 27.51 | 25.66 | 25.89 | 610,300 | -0.95(-3.54%) |
Aug 01, 2019 | 27.05 | 27.27 | 26.71 | 26.84 | 363,839 | -0.55(-2.01%) |
Jul 31, 2019 | 27.79 | 28.09 | 27.24 | 27.39 | 243,026 | -0.26(-0.94%) |
Jul 30, 2019 | 27.25 | 27.79 | 27.11 | 27.65 | 170,661 | +0.26(+0.95%) |
Jul 29, 2019 | 27.20 | 27.46 | 27.16 | 27.39 | 257,224 | +0.08(+0.29%) |
Jul 26, 2019 | 27.49 | 27.59 | 27.27 | 27.31 | 327,600 | -0.12(-0.44%) |
Jul 25, 2019 | 28.45 | 28.53 | 27.30 | 27.43 | 366,798 | -0.95(-3.35%) |
Jul 24, 2019 | 28.09 | 28.50 | 28.09 | 28.38 | 301,873 | +0.15(+0.53%) |
Jul 23, 2019 | 28.15 | 28.34 | 28.11 | 28.23 | 162,071 | +0.08(+0.28%) |
Jul 22, 2019 | 27.95 | 28.32 | 27.93 | 28.15 | 300,806 | +0.31(+1.11%) |
Jul 19, 2019 | 27.64 | 27.90 | 27.19 | 27.84 | 359,000 | +0.10(+0.36%) |
Jul 18, 2019 | 27.80 | 27.85 | 27.41 | 27.74 | 217,954 | -0.19(-0.68%) |
Jul 17, 2019 | 28.23 | 28.32 | 27.79 | 27.93 | 180,344 | -0.33(-1.17%) |
Jul 16, 2019 | 28.51 | 28.69 | 28.20 | 28.26 | 319,314 | -0.29(-1.02%) |
Jul 15, 2019 | 28.57 | 28.75 | 28.44 | 28.55 | 307,174 | -0.02(-0.07%) |
Jul 12, 2019 | 28.48 | 28.75 | 28.35 | 28.57 | 530,800 | +0.15(+0.53%) |
Jul 11, 2019 | 28.32 | 28.64 | 28.08 | 28.42 | 197,880 | +0.24(+0.85%) |
Jul 10, 2019 | 28.14 | 28.39 | 27.98 | 28.18 | 322,960 | +0.19(+0.68%) |
Jul 09, 2019 | 27.48 | 28.06 | 27.40 | 27.99 | 190,223 | +0.35(+1.27%) |
Jul 08, 2019 | 27.73 | 27.84 | 27.50 | 27.64 | 317,222 | +0.15(+0.55%) |
Jul 05, 2019 | 27.45 | 27.54 | 27.25 | 27.49 | 132,800 | +0.10(+0.37%) |
Jul 03, 2019 | 27.42 | 27.60 | 27.00 | 27.39 | 181,400 | -0.06(-0.22%) |
Jul 02, 2019 | 27.57 | 27.76 | 27.14 | 27.45 | 194,242 | -0.09(-0.33%) |
Jul 01, 2019 | 27.96 | 28.19 | 27.42 | 27.54 | 132,045 | -0.13(-0.47%) |
Jun 28, 2019 | 27.78 | 27.78 | 27.40 | 27.67 | 299,400 | +0.26(+0.95%) |
Jun 27, 2019 | 27.82 | 28.05 | 27.28 | 27.41 | 175,030 | -0.50(-1.79%) |
Jun 26, 2019 | 27.88 | 28.10 | 27.61 | 27.91 | 149,414 | +0.27(+0.98%) |
Jun 25, 2019 | 27.76 | 28.07 | 27.60 | 27.64 | 140,722 | -0.12(-0.43%) |
Jun 24, 2019 | 27.78 | 28.05 | 27.64 | 27.76 | 162,646 | -0.07(-0.25%) |
Jun 21, 2019 | 28.53 | 28.53 | 27.74 | 27.83 | 213,400 | -0.53(-1.87%) |
Jun 20, 2019 | 28.07 | 28.59 | 27.96 | 28.36 | 201,028 | +0.70(+2.53%) |
Jun 19, 2019 | 27.38 | 27.82 | 27.31 | 27.66 | 137,305 | +0.23(+0.84%) |
Jun 18, 2019 | 27.43 | 27.53 | 27.33 | 27.43 | 175,648 | +0.17(+0.62%) |
Jun 17, 2019 | 26.88 | 27.29 | 26.86 | 27.26 | 134,942 | +0.27(+1.00%) |
Jun 14, 2019 | 27.06 | 27.29 | 26.77 | 26.99 | 315,300 | +0.01(+0.04%) |
Jun 13, 2019 | 27.28 | 27.28 | 26.84 | 26.98 | 269,512 | -0.03(-0.11%) |
Jun 12, 2019 | 27.07 | 27.38 | 26.93 | 27.01 | 246,193 | -0.13(-0.48%) |
Jun 11, 2019 | 27.47 | 27.58 | 27.05 | 27.14 | 359,403 | -0.22(-0.80%) |
Jun 10, 2019 | 27.41 | 27.59 | 27.24 | 27.36 | 141,870 | -0.05(-0.18%) |
Jun 07, 2019 | 27.35 | 27.57 | 27.14 | 27.41 | 272,800 | +0.13(+0.48%) |
Jun 06, 2019 | 27.05 | 27.42 | 27.05 | 27.28 | 265,172 | +0.25(+0.92%) |
Jun 05, 2019 | 26.72 | 27.19 | 26.67 | 27.03 | 399,234 | +0.33(+1.24%) |
Jun 04, 2019 | 26.77 | 26.95 | 26.61 | 26.70 | 249,227 | -0.05(-0.19%) |
Jun 03, 2019 | 26.87 | 27.05 | 26.46 | 26.75 | 256,902 | +0.02(+0.07%) |
May 31, 2019 | 26.81 | 26.92 | 26.58 | 26.73 | 189,300 | -0.45(-1.66%) |
May 30, 2019 | 27.30 | 27.42 | 27.04 | 27.18 | 250,658 | -0.11(-0.40%) |
May 29, 2019 | 26.94 | 27.39 | 26.88 | 27.29 | 167,453 | +0.04(+0.15%) |
May 28, 2019 | 27.41 | 27.52 | 27.25 | 27.25 | 304,935 | -0.10(-0.37%) |
May 24, 2019 | 27.24 | 27.45 | 27.14 | 27.35 | 230,600 | +0.26(+0.96%) |
May 23, 2019 | 27.68 | 27.68 | 26.74 | 27.09 | 218,440 | -0.87(-3.11%) |
May 22, 2019 | 28.10 | 28.15 | 27.83 | 27.96 | 147,443 | -0.30(-1.06%) |
May 21, 2019 | 28.37 | 28.37 | 28.00 | 28.26 | 162,635 | +0.08(+0.28%) |
May 20, 2019 | 27.93 | 28.36 | 27.93 | 28.18 | 207,816 | +0.20(+0.71%) |
May 17, 2019 | 28.04 | 28.22 | 27.93 | 27.98 | 139,200 | -0.26(-0.92%) |
May 16, 2019 | 28.31 | 28.49 | 28.09 | 28.24 | 141,732 | +0.11(+0.39%) |
May 15, 2019 | 27.81 | 28.27 | 27.71 | 28.13 | 145,880 | +0.11(+0.39%) |
May 14, 2019 | 27.78 | 28.08 | 27.78 | 28.02 | 358,592 | +0.30(+1.08%) |
May 13, 2019 | 28.17 | 28.28 | 27.67 | 27.72 | 325,486 | -0.64(-2.26%) |
May 10, 2019 | 28.55 | 28.56 | 27.97 | 28.36 | 372,300 | -0.17(-0.60%) |
May 09, 2019 | 28.33 | 28.60 | 28.10 | 28.53 | 537,310 | -0.02(-0.07%) |
May 08, 2019 | 28.21 | 28.93 | 28.20 | 28.55 | 425,799 | +0.22(+0.78%) |
May 07, 2019 | 28.35 | 28.35 | 27.91 | 28.33 | 268,680 | -0.33(-1.15%) |
May 06, 2019 | 28.44 | 28.67 | 28.17 | 28.66 | 271,454 | -0.09(-0.31%) |
May 03, 2019 | 28.56 | 28.78 | 28.44 | 28.75 | 322,900 | +0.31(+1.09%) |
May 02, 2019 | 28.59 | 28.79 | 28.42 | 28.44 | 292,252 | -0.31(-1.08%) |