Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.05 | 14.44 | 13.75 | 14.07 | 417,882 | -0.41(-2.83%) |
Apr 29, 2020 | 14.89 | 14.90 | 14.25 | 14.48 | 317,083 | -0.01(-0.07%) |
Apr 28, 2020 | 14.51 | 14.82 | 14.27 | 14.49 | 375,545 | +0.49(+3.50%) |
Apr 27, 2020 | 13.55 | 14.21 | 13.47 | 14.00 | 304,410 | +0.60(+4.48%) |
Apr 24, 2020 | 13.31 | 13.60 | 13.01 | 13.40 | 304,700 | +0.14(+1.06%) |
Apr 23, 2020 | 13.30 | 13.71 | 13.08 | 13.26 | 250,127 | -0.06(-0.45%) |
Apr 22, 2020 | 13.54 | 13.60 | 13.19 | 13.32 | 233,243 | +0.18(+1.37%) |
Apr 21, 2020 | 12.69 | 13.30 | 12.68 | 13.14 | 305,980 | -0.08(-0.61%) |
Apr 20, 2020 | 12.98 | 13.64 | 12.85 | 13.22 | 246,478 | -0.04(-0.30%) |
Apr 17, 2020 | 13.21 | 13.56 | 13.12 | 13.26 | 361,000 | +0.66(+5.24%) |
Apr 16, 2020 | 12.55 | 12.98 | 11.97 | 12.60 | 389,448 | +0.00(+0.00%) |
Apr 15, 2020 | 12.62 | 12.97 | 12.43 | 12.60 | 325,583 | -0.65(-4.91%) |
Apr 14, 2020 | 13.15 | 13.74 | 12.84 | 13.25 | 417,940 | +0.54(+4.25%) |
Apr 13, 2020 | 13.10 | 13.58 | 12.04 | 12.71 | 602,938 | -0.40(-3.05%) |
Apr 09, 2020 | 13.25 | 13.78 | 12.84 | 13.11 | 672,900 | +0.26(+2.02%) |
Apr 08, 2020 | 13.05 | 13.31 | 12.65 | 12.85 | 595,627 | +0.20(+1.58%) |
Apr 07, 2020 | 13.12 | 13.74 | 12.44 | 12.65 | 557,113 | +0.23(+1.85%) |
Apr 06, 2020 | 10.78 | 12.69 | 10.78 | 12.42 | 797,137 | +1.87(+17.73%) |
Apr 03, 2020 | 11.45 | 11.49 | 10.16 | 10.55 | 287,200 | -0.94(-8.18%) |
Apr 02, 2020 | 11.43 | 12.14 | 11.14 | 11.49 | 445,649 | +0.01(+0.09%) |
Apr 01, 2020 | 11.50 | 11.79 | 11.00 | 11.48 | 442,189 | -0.57(-4.73%) |
Mar 31, 2020 | 11.93 | 12.47 | 11.60 | 12.05 | 400,677 | +0.08(+0.67%) |
Mar 30, 2020 | 11.69 | 12.11 | 11.26 | 11.97 | 280,926 | +0.40(+3.46%) |
Mar 27, 2020 | 11.43 | 12.04 | 11.12 | 11.57 | 472,400 | -0.57(-4.70%) |
Mar 26, 2020 | 11.00 | 12.53 | 10.77 | 12.14 | 482,550 | +1.26(+11.58%) |
Mar 25, 2020 | 10.40 | 11.55 | 10.10 | 10.88 | 527,385 | +0.60(+5.84%) |
Mar 24, 2020 | 9.890 | 10.41 | 9.530 | 10.28 | 587,507 | +0.99(+10.66%) |
Mar 23, 2020 | 9.050 | 9.690 | 8.660 | 9.290 | 426,867 | +0.34(+3.80%) |
Mar 20, 2020 | 9.910 | 10.43 | 8.850 | 8.950 | 732,000 | -0.80(-8.21%) |
Mar 19, 2020 | 9.000 | 10.44 | 8.800 | 9.750 | 522,708 | +0.74(+8.21%) |
Mar 18, 2020 | 10.58 | 10.77 | 8.755 | 9.010 | 422,806 | -2.40(-21.03%) |
Mar 17, 2020 | 11.63 | 11.78 | 10.23 | 11.41 | 564,090 | -0.01(-0.09%) |
Mar 16, 2020 | 11.50 | 12.63 | 11.28 | 11.42 | 454,603 | -1.56(-12.02%) |
Mar 13, 2020 | 12.34 | 12.98 | 11.53 | 12.98 | 451,200 | +1.53(+13.36%) |
Mar 12, 2020 | 11.90 | 12.36 | 11.38 | 11.45 | 407,246 | -1.59(-12.19%) |
Mar 11, 2020 | 14.00 | 14.35 | 12.91 | 13.04 | 286,771 | -1.41(-9.76%) |
Mar 10, 2020 | 14.29 | 14.46 | 13.38 | 14.45 | 438,568 | +0.77(+5.63%) |
Mar 09, 2020 | 14.42 | 15.21 | 13.66 | 13.68 | 312,947 | -1.93(-12.36%) |
Mar 06, 2020 | 15.94 | 16.46 | 15.21 | 15.61 | 366,600 | -0.98(-5.91%) |
Mar 05, 2020 | 17.02 | 17.03 | 16.35 | 16.59 | 371,196 | -0.90(-5.15%) |
Mar 04, 2020 | 17.76 | 17.84 | 17.02 | 17.49 | 280,244 | +0.09(+0.52%) |
Mar 03, 2020 | 18.14 | 18.66 | 17.30 | 17.40 | 306,479 | -0.79(-4.34%) |
Mar 02, 2020 | 17.46 | 18.22 | 17.04 | 18.19 | 422,317 | +0.79(+4.54%) |
Feb 28, 2020 | 16.77 | 17.46 | 16.77 | 17.40 | 437,300 | -0.11(-0.63%) |
Feb 27, 2020 | 18.16 | 18.24 | 17.39 | 17.51 | 452,301 | -1.23(-6.56%) |
Feb 26, 2020 | 19.39 | 19.71 | 18.68 | 18.74 | 512,523 | -0.51(-2.65%) |
Feb 25, 2020 | 20.59 | 20.71 | 18.81 | 19.25 | 515,633 | -1.34(-6.51%) |
Feb 24, 2020 | 21.29 | 21.42 | 20.40 | 20.59 | 474,396 | -1.38(-6.28%) |
Feb 21, 2020 | 22.45 | 22.55 | 21.78 | 21.97 | 464,000 | -0.50(-2.23%) |
Feb 20, 2020 | 22.34 | 22.70 | 22.07 | 22.47 | 743,398 | +0.26(+1.17%) |
Feb 19, 2020 | 23.26 | 24.50 | 22.19 | 22.21 | 817,679 | +0.31(+1.42%) |
Feb 18, 2020 | 22.72 | 22.82 | 21.87 | 21.90 | 427,791 | -0.85(-3.74%) |
Feb 14, 2020 | 22.69 | 22.99 | 22.25 | 22.75 | 253,400 | +0.07(+0.31%) |
Feb 13, 2020 | 22.77 | 23.00 | 22.53 | 22.68 | 217,078 | -0.20(-0.87%) |
Feb 12, 2020 | 22.86 | 22.90 | 22.29 | 22.88 | 355,833 | +0.31(+1.37%) |
Feb 11, 2020 | 22.29 | 22.75 | 22.25 | 22.57 | 381,032 | +0.41(+1.85%) |
Feb 10, 2020 | 23.19 | 23.19 | 22.10 | 22.16 | 318,008 | -1.11(-4.79%) |
Feb 07, 2020 | 23.42 | 23.54 | 23.16 | 23.27 | 286,500 | -0.29(-1.21%) |
Feb 06, 2020 | 24.04 | 24.10 | 23.56 | 23.56 | 149,117 | -0.26(-1.09%) |
Feb 05, 2020 | 23.58 | 23.91 | 23.47 | 23.82 | 172,859 | +0.55(+2.36%) |
Feb 04, 2020 | 23.44 | 23.75 | 23.10 | 23.27 | 201,672 | +0.29(+1.26%) |
Feb 03, 2020 | 22.68 | 23.45 | 22.42 | 22.98 | 493,331 | +0.43(+1.91%) |
Jan 31, 2020 | 23.26 | 23.40 | 22.39 | 22.55 | 266,800 | -0.81(-3.47%) |
Jan 30, 2020 | 22.61 | 23.46 | 22.49 | 23.36 | 323,657 | +0.54(+2.37%) |
Jan 29, 2020 | 23.03 | 23.30 | 22.77 | 22.82 | 188,524 | -0.12(-0.52%) |
Jan 28, 2020 | 22.74 | 23.19 | 22.70 | 22.94 | 341,361 | +0.37(+1.64%) |
Jan 27, 2020 | 22.53 | 22.81 | 22.33 | 22.57 | 190,597 | -0.42(-1.83%) |
Jan 24, 2020 | 23.43 | 23.56 | 22.90 | 22.99 | 303,800 | -0.27(-1.16%) |
Jan 23, 2020 | 23.40 | 23.61 | 23.09 | 23.26 | 404,321 | -0.15(-0.66%) |
Jan 22, 2020 | 22.60 | 23.53 | 22.60 | 23.41 | 402,001 | +0.72(+3.20%) |
Jan 21, 2020 | 23.13 | 23.15 | 22.36 | 22.69 | 439,951 | -0.62(-2.66%) |
Jan 17, 2020 | 23.29 | 23.84 | 22.94 | 23.31 | 748,900 | +0.36(+1.59%) |
Jan 16, 2020 | 23.94 | 24.05 | 22.39 | 22.95 | 1,310,839 | -1.57(-6.39%) |
Jan 15, 2020 | 24.05 | 24.63 | 23.99 | 24.51 | 213,017 | +0.35(+1.45%) |
Jan 14, 2020 | 23.91 | 24.38 | 23.70 | 24.16 | 264,634 | +0.14(+0.58%) |
Jan 13, 2020 | 23.73 | 24.55 | 23.45 | 24.02 | 353,407 | -0.63(-2.56%) |
Jan 10, 2020 | 25.28 | 25.34 | 24.37 | 24.65 | 366,500 | -0.59(-2.34%) |
Jan 09, 2020 | 25.94 | 25.94 | 25.16 | 25.24 | 444,291 | -0.52(-2.02%) |
Jan 08, 2020 | 25.83 | 26.21 | 25.62 | 25.76 | 365,935 | +0.13(+0.51%) |
Jan 07, 2020 | 25.05 | 25.77 | 24.95 | 25.63 | 270,672 | -0.09(-0.35%) |
Jan 06, 2020 | 25.46 | 25.77 | 25.11 | 25.72 | 222,168 | -0.01(-0.04%) |
Jan 03, 2020 | 25.62 | 25.87 | 25.25 | 25.73 | 253,100 | -0.27(-1.04%) |
Jan 02, 2020 | 26.51 | 26.51 | 25.95 | 26.00 | 424,080 | -0.14(-0.54%) |
Dec 31, 2019 | 26.11 | 26.33 | 26.04 | 26.14 | 220,300 | -0.06(-0.23%) |
Dec 30, 2019 | 26.34 | 26.39 | 26.05 | 26.20 | 343,374 | -0.09(-0.34%) |
Dec 27, 2019 | 26.08 | 26.38 | 25.97 | 26.29 | 284,500 | +0.28(+1.08%) |
Dec 26, 2019 | 25.88 | 26.05 | 25.74 | 26.01 | 118,728 | +0.17(+0.66%) |
Dec 24, 2019 | 25.78 | 25.84 | 25.60 | 25.84 | 154,800 | +0.09(+0.35%) |
Dec 23, 2019 | 25.71 | 25.87 | 25.50 | 25.75 | 250,607 | +0.17(+0.66%) |
Dec 20, 2019 | 25.14 | 25.65 | 25.07 | 25.58 | 1,332,500 | +0.48(+1.91%) |
Dec 19, 2019 | 24.82 | 25.16 | 24.68 | 25.10 | 215,561 | +0.17(+0.68%) |
Dec 18, 2019 | 25.11 | 25.29 | 24.81 | 24.93 | 180,659 | -0.19(-0.76%) |
Dec 17, 2019 | 25.04 | 25.15 | 24.76 | 25.12 | 200,847 | +0.17(+0.68%) |
Dec 16, 2019 | 24.85 | 25.26 | 24.46 | 24.95 | 273,244 | +0.41(+1.67%) |
Dec 13, 2019 | 24.62 | 24.97 | 24.47 | 24.54 | 241,600 | -0.18(-0.73%) |
Dec 12, 2019 | 24.11 | 24.84 | 24.01 | 24.72 | 268,103 | +0.76(+3.17%) |
Dec 11, 2019 | 24.03 | 24.14 | 23.83 | 23.96 | 323,985 | -0.18(-0.75%) |
Dec 10, 2019 | 24.04 | 24.18 | 23.73 | 24.14 | 321,936 | +0.13(+0.54%) |
Dec 09, 2019 | 23.92 | 24.17 | 23.80 | 24.01 | 292,234 | -0.10(-0.41%) |
Dec 06, 2019 | 23.57 | 24.25 | 23.57 | 24.11 | 327,400 | +0.86(+3.70%) |
Dec 05, 2019 | 23.20 | 23.44 | 23.01 | 23.25 | 477,844 | +0.14(+0.61%) |
Dec 04, 2019 | 23.34 | 23.62 | 22.97 | 23.11 | 316,443 | -0.03(-0.13%) |
Dec 03, 2019 | 22.88 | 23.26 | 22.64 | 23.14 | 290,367 | -0.09(-0.39%) |
Dec 02, 2019 | 23.58 | 23.58 | 22.71 | 23.23 | 387,817 | -0.31(-1.32%) |
Nov 29, 2019 | 23.38 | 23.61 | 23.22 | 23.54 | 131,100 | +0.11(+0.47%) |
Nov 27, 2019 | 23.28 | 23.47 | 23.09 | 23.43 | 181,300 | +0.32(+1.38%) |
Nov 26, 2019 | 23.20 | 23.30 | 22.95 | 23.11 | 268,017 | -0.07(-0.30%) |
Nov 25, 2019 | 22.12 | 23.23 | 22.12 | 23.18 | 338,282 | +1.13(+5.12%) |
Nov 22, 2019 | 21.40 | 22.39 | 21.32 | 22.05 | 404,200 | +0.78(+3.67%) |
Nov 21, 2019 | 21.38 | 21.50 | 20.88 | 21.27 | 391,464 | -0.06(-0.28%) |
Nov 20, 2019 | 21.21 | 21.79 | 21.19 | 21.33 | 362,122 | +0.02(+0.09%) |
Nov 19, 2019 | 21.58 | 21.67 | 20.94 | 21.31 | 642,441 | -0.24(-1.11%) |
Nov 18, 2019 | 21.33 | 21.58 | 21.00 | 21.55 | 437,801 | +0.19(+0.89%) |
Nov 15, 2019 | 20.32 | 21.54 | 20.32 | 21.36 | 550,400 | +1.26(+6.27%) |
Nov 14, 2019 | 20.21 | 20.47 | 19.96 | 20.10 | 212,114 | -0.09(-0.45%) |
Nov 13, 2019 | 19.85 | 20.36 | 19.82 | 20.19 | 318,452 | +0.16(+0.77%) |
Nov 12, 2019 | 19.77 | 20.38 | 19.62 | 20.04 | 311,284 | +0.25(+1.24%) |
Nov 11, 2019 | 19.57 | 19.93 | 19.30 | 19.79 | 256,111 | -0.01(-0.05%) |
Nov 08, 2019 | 19.07 | 19.89 | 18.92 | 19.80 | 334,600 | +0.63(+3.29%) |
Nov 07, 2019 | 19.31 | 19.44 | 18.40 | 19.17 | 599,257 | -0.14(-0.73%) |
Nov 06, 2019 | 20.70 | 21.76 | 19.14 | 19.31 | 780,851 | -2.99(-13.41%) |
Nov 05, 2019 | 22.22 | 22.49 | 22.13 | 22.30 | 279,971 | +0.19(+0.86%) |
Nov 04, 2019 | 22.25 | 22.33 | 22.00 | 22.11 | 225,109 | +0.07(+0.34%) |
Nov 01, 2019 | 21.81 | 22.28 | 21.81 | 22.04 | 201,100 | +0.41(+1.87%) |
Oct 31, 2019 | 21.91 | 21.91 | 21.39 | 21.63 | 207,315 | -0.39(-1.77%) |
Oct 30, 2019 | 21.81 | 22.14 | 21.70 | 22.02 | 174,727 | +0.17(+0.78%) |
Oct 29, 2019 | 22.01 | 22.23 | 21.82 | 21.85 | 322,817 | -0.21(-0.95%) |
Oct 28, 2019 | 21.79 | 22.27 | 21.72 | 22.06 | 260,797 | +0.37(+1.71%) |
Oct 25, 2019 | 21.26 | 21.84 | 21.21 | 21.69 | 287,900 | +0.33(+1.54%) |
Oct 24, 2019 | 21.62 | 21.84 | 21.06 | 21.36 | 235,158 | -0.20(-0.93%) |
Oct 23, 2019 | 21.23 | 21.63 | 21.12 | 21.56 | 313,556 | +0.22(+1.03%) |
Oct 22, 2019 | 20.82 | 21.45 | 20.79 | 21.34 | 352,288 | +0.51(+2.45%) |
Oct 21, 2019 | 20.49 | 21.24 | 20.49 | 20.83 | 250,303 | +0.52(+2.56%) |
Oct 18, 2019 | 20.53 | 20.66 | 20.02 | 20.31 | 326,600 | -0.39(-1.88%) |
Oct 17, 2019 | 20.55 | 21.04 | 20.55 | 20.70 | 638,391 | +0.22(+1.07%) |
Oct 16, 2019 | 20.84 | 20.96 | 20.41 | 20.48 | 247,427 | -0.38(-1.82%) |
Oct 15, 2019 | 20.89 | 21.09 | 20.68 | 20.86 | 217,873 | +0.09(+0.43%) |
Oct 14, 2019 | 21.07 | 21.23 | 20.67 | 20.77 | 189,610 | -0.43(-2.01%) |
Oct 11, 2019 | 21.20 | 21.79 | 21.15 | 21.20 | 386,700 | +0.41(+2.00%) |
Oct 10, 2019 | 21.11 | 21.52 | 20.74 | 20.78 | 213,964 | -0.30(-1.42%) |
Oct 09, 2019 | 21.09 | 21.43 | 20.78 | 21.08 | 429,823 | +0.13(+0.62%) |
Oct 08, 2019 | 20.87 | 21.32 | 20.75 | 20.95 | 215,465 | -0.15(-0.71%) |
Oct 07, 2019 | 21.27 | 21.42 | 21.00 | 21.10 | 396,069 | -0.32(-1.49%) |
Oct 04, 2019 | 20.87 | 21.43 | 20.85 | 21.42 | 264,900 | +0.56(+2.66%) |
Oct 03, 2019 | 20.54 | 21.01 | 20.30 | 20.86 | 431,636 | +0.23(+1.11%) |
Oct 02, 2019 | 20.32 | 20.68 | 20.00 | 20.64 | 447,825 | +0.01(+0.02%) |
Oct 01, 2019 | 21.74 | 22.12 | 20.60 | 20.63 | 474,196 | -1.01(-4.67%) |
Sep 30, 2019 | 22.07 | 22.22 | 21.08 | 21.64 | 392,064 | -0.43(-1.95%) |
Sep 27, 2019 | 22.06 | 22.58 | 22.00 | 22.07 | 502,400 | +0.18(+0.82%) |
Sep 26, 2019 | 21.81 | 22.00 | 21.58 | 21.89 | 354,174 | +0.01(+0.05%) |
Sep 25, 2019 | 21.19 | 21.95 | 21.12 | 21.88 | 422,382 | +0.69(+3.26%) |
Sep 24, 2019 | 21.69 | 22.08 | 20.77 | 21.19 | 403,290 | -0.57(-2.62%) |
Sep 23, 2019 | 21.35 | 22.12 | 21.27 | 21.76 | 468,060 | +0.21(+0.97%) |
Sep 20, 2019 | 20.74 | 23.33 | 20.72 | 21.55 | 3,769,600 | +0.74(+3.56%) |
Sep 19, 2019 | 22.12 | 22.32 | 20.72 | 20.81 | 693,292 | -1.41(-6.35%) |
Sep 18, 2019 | 21.82 | 22.36 | 21.18 | 22.22 | 783,452 | +0.41(+1.88%) |
Sep 17, 2019 | 21.91 | 22.07 | 21.15 | 21.81 | 1,045,579 | -0.20(-0.91%) |
Sep 16, 2019 | 24.75 | 24.75 | 21.75 | 22.01 | 1,283,341 | -3.23(-12.80%) |
Sep 13, 2019 | 24.78 | 25.40 | 24.78 | 25.24 | 302,800 | +0.74(+3.02%) |
Sep 12, 2019 | 23.83 | 24.58 | 23.50 | 24.50 | 328,636 | +0.55(+2.30%) |
Sep 11, 2019 | 23.30 | 23.99 | 22.80 | 23.95 | 253,511 | +0.61(+2.61%) |
Sep 10, 2019 | 22.57 | 23.41 | 22.41 | 23.34 | 260,516 | +0.68(+3.00%) |
Sep 09, 2019 | 22.26 | 22.75 | 22.15 | 22.66 | 176,662 | +0.46(+2.07%) |
Sep 06, 2019 | 22.14 | 22.53 | 21.72 | 22.20 | 280,500 | -0.03(-0.13%) |
Sep 05, 2019 | 21.75 | 22.51 | 21.49 | 22.23 | 438,534 | +0.86(+4.02%) |
Sep 04, 2019 | 22.58 | 22.63 | 21.30 | 21.37 | 396,938 | -1.03(-4.60%) |
Sep 03, 2019 | 22.41 | 22.73 | 22.16 | 22.40 | 279,910 | -0.18(-0.80%) |
Aug 30, 2019 | 22.81 | 22.81 | 22.32 | 22.58 | 380,700 | +0.01(+0.04%) |
Aug 29, 2019 | 22.04 | 22.61 | 21.79 | 22.57 | 417,365 | +0.82(+3.77%) |
Aug 28, 2019 | 21.32 | 21.78 | 21.22 | 21.75 | 426,841 | +0.39(+1.83%) |
Aug 27, 2019 | 21.59 | 21.76 | 20.94 | 21.36 | 396,040 | -0.03(-0.14%) |
Aug 26, 2019 | 20.88 | 21.40 | 20.83 | 21.39 | 414,855 | +0.52(+2.49%) |
Aug 23, 2019 | 21.85 | 21.85 | 20.82 | 20.87 | 422,500 | -1.09(-4.96%) |
Aug 22, 2019 | 21.99 | 22.07 | 21.45 | 21.96 | 272,914 | +0.11(+0.50%) |
Aug 21, 2019 | 21.92 | 22.30 | 21.77 | 21.85 | 405,172 | +0.20(+0.92%) |
Aug 20, 2019 | 21.92 | 21.95 | 21.45 | 21.65 | 228,158 | -0.33(-1.50%) |
Aug 19, 2019 | 22.69 | 22.91 | 21.95 | 21.98 | 470,232 | -0.52(-2.31%) |
Aug 16, 2019 | 22.11 | 22.73 | 22.07 | 22.50 | 311,900 | +0.66(+3.02%) |
Aug 15, 2019 | 22.01 | 22.34 | 21.81 | 21.84 | 560,471 | -0.11(-0.50%) |
Aug 14, 2019 | 23.31 | 23.32 | 21.87 | 21.95 | 340,358 | -1.94(-8.12%) |
Aug 13, 2019 | 23.25 | 24.44 | 23.25 | 23.89 | 331,998 | +0.50(+2.14%) |
Aug 12, 2019 | 23.27 | 23.61 | 22.54 | 23.39 | 521,864 | +0.02(+0.09%) |
Aug 09, 2019 | 23.79 | 23.89 | 22.93 | 23.37 | 836,300 | -0.31(-1.31%) |
Aug 08, 2019 | 25.12 | 25.98 | 23.25 | 23.68 | 485,902 | -2.74(-10.37%) |
Aug 07, 2019 | 30.34 | 30.49 | 26.30 | 26.42 | 738,628 | -0.57(-2.11%) |
Aug 06, 2019 | 26.71 | 27.12 | 26.32 | 26.99 | 360,801 | +0.56(+2.12%) |
Aug 05, 2019 | 27.93 | 27.93 | 26.18 | 26.43 | 787,010 | -2.13(-7.46%) |
Aug 02, 2019 | 28.97 | 29.08 | 28.20 | 28.56 | 157,700 | -0.52(-1.79%) |
Aug 01, 2019 | 30.00 | 30.34 | 29.01 | 29.08 | 352,577 | -0.86(-2.87%) |
Jul 31, 2019 | 30.25 | 30.81 | 29.89 | 29.94 | 291,243 | -0.49(-1.61%) |
Jul 30, 2019 | 30.30 | 30.66 | 30.24 | 30.43 | 212,413 | -0.15(-0.49%) |
Jul 29, 2019 | 30.21 | 30.61 | 28.46 | 30.58 | 302,825 | +0.37(+1.22%) |
Jul 26, 2019 | 30.26 | 30.50 | 30.00 | 30.21 | 213,300 | -0.02(-0.07%) |
Jul 25, 2019 | 29.93 | 30.37 | 29.61 | 30.23 | 281,863 | +0.41(+1.37%) |
Jul 24, 2019 | 29.36 | 30.02 | 29.01 | 29.82 | 250,273 | +0.34(+1.15%) |
Jul 23, 2019 | 29.16 | 29.56 | 28.83 | 29.48 | 204,551 | +0.49(+1.69%) |
Jul 22, 2019 | 28.97 | 29.26 | 28.52 | 28.99 | 250,743 | +0.03(+0.10%) |
Jul 19, 2019 | 28.91 | 29.66 | 28.81 | 28.96 | 298,000 | -0.04(-0.14%) |
Jul 18, 2019 | 29.20 | 29.60 | 28.84 | 29.00 | 302,884 | -0.21(-0.72%) |
Jul 17, 2019 | 29.23 | 29.45 | 28.95 | 29.21 | 344,582 | -0.16(-0.54%) |
Jul 16, 2019 | 28.95 | 29.41 | 28.73 | 29.37 | 392,181 | +0.39(+1.35%) |
Jul 15, 2019 | 29.57 | 29.57 | 28.88 | 28.98 | 203,411 | -0.60(-2.03%) |
Jul 12, 2019 | 29.19 | 29.72 | 29.17 | 29.58 | 161,700 | +0.44(+1.51%) |
Jul 11, 2019 | 29.33 | 29.33 | 28.79 | 29.14 | 240,744 | +0.02(+0.07%) |
Jul 10, 2019 | 29.73 | 29.96 | 29.09 | 29.12 | 191,830 | -0.43(-1.46%) |
Jul 09, 2019 | 28.89 | 29.63 | 28.79 | 29.55 | 406,599 | +0.48(+1.65%) |
Jul 08, 2019 | 29.64 | 30.28 | 28.88 | 29.07 | 487,729 | -0.64(-2.15%) |
Jul 05, 2019 | 29.67 | 30.00 | 29.30 | 29.71 | 199,900 | -0.10(-0.34%) |
Jul 03, 2019 | 29.50 | 29.94 | 29.50 | 29.81 | 135,900 | +0.44(+1.50%) |
Jul 02, 2019 | 30.10 | 30.15 | 29.07 | 29.37 | 207,409 | -0.79(-2.62%) |
Jul 01, 2019 | 30.96 | 30.96 | 29.77 | 30.16 | 416,994 | -0.21(-0.69%) |
Jun 28, 2019 | 29.49 | 30.71 | 29.49 | 30.37 | 663,200 | +1.05(+3.58%) |
Jun 27, 2019 | 29.29 | 29.59 | 28.82 | 29.32 | 366,619 | +0.11(+0.38%) |
Jun 26, 2019 | 29.39 | 29.83 | 28.72 | 29.21 | 418,605 | +0.03(+0.10%) |
Jun 25, 2019 | 29.97 | 30.25 | 29.16 | 29.18 | 333,978 | -0.86(-2.86%) |
Jun 24, 2019 | 30.83 | 30.83 | 29.59 | 30.04 | 248,343 | -0.69(-2.25%) |
Jun 21, 2019 | 31.18 | 31.84 | 30.51 | 30.73 | 526,300 | -0.63(-2.01%) |
Jun 20, 2019 | 31.24 | 31.50 | 30.93 | 31.36 | 198,833 | +0.42(+1.36%) |
Jun 19, 2019 | 31.43 | 31.60 | 30.69 | 30.94 | 278,335 | -0.48(-1.53%) |
Jun 18, 2019 | 30.94 | 32.20 | 30.65 | 31.42 | 259,024 | +0.67(+2.18%) |
Jun 17, 2019 | 31.75 | 31.75 | 30.67 | 30.75 | 260,530 | -1.00(-3.15%) |
Jun 14, 2019 | 31.50 | 31.83 | 31.40 | 31.75 | 170,100 | +0.05(+0.16%) |
Jun 13, 2019 | 31.88 | 32.10 | 31.54 | 31.70 | 214,307 | +0.00(+0.00%) |
Jun 12, 2019 | 31.71 | 31.71 | 31.24 | 31.70 | 120,999 | -0.04(-0.13%) |
Jun 11, 2019 | 31.80 | 32.03 | 31.50 | 31.74 | 206,209 | +0.23(+0.73%) |
Jun 10, 2019 | 31.99 | 32.41 | 31.44 | 31.51 | 227,449 | -0.31(-0.97%) |
Jun 07, 2019 | 31.76 | 32.12 | 31.54 | 31.82 | 159,100 | +0.23(+0.73%) |
Jun 06, 2019 | 31.52 | 31.79 | 31.05 | 31.59 | 153,468 | +0.07(+0.22%) |
Jun 05, 2019 | 32.00 | 32.09 | 31.15 | 31.52 | 231,285 | -0.36(-1.13%) |
Jun 04, 2019 | 31.56 | 31.89 | 31.03 | 31.88 | 176,127 | +0.78(+2.51%) |
Jun 03, 2019 | 30.91 | 31.31 | 30.54 | 31.10 | 233,534 | +0.13(+0.42%) |
May 31, 2019 | 31.90 | 31.90 | 30.92 | 30.97 | 187,700 | -1.20(-3.73%) |
May 30, 2019 | 32.47 | 32.48 | 31.87 | 32.17 | 152,810 | -0.16(-0.49%) |
May 29, 2019 | 31.90 | 32.42 | 31.66 | 32.33 | 309,230 | +0.13(+0.40%) |
May 28, 2019 | 32.52 | 32.69 | 32.15 | 32.20 | 184,926 | -0.28(-0.86%) |
May 24, 2019 | 31.72 | 32.54 | 31.51 | 32.48 | 220,100 | +1.01(+3.21%) |
May 23, 2019 | 31.97 | 32.02 | 31.23 | 31.47 | 281,411 | -0.86(-2.66%) |
May 22, 2019 | 32.35 | 32.80 | 32.02 | 32.33 | 334,986 | -0.18(-0.55%) |
May 21, 2019 | 31.70 | 32.58 | 31.70 | 32.51 | 284,594 | +1.02(+3.24%) |
May 20, 2019 | 31.46 | 32.02 | 31.07 | 31.49 | 147,331 | -0.22(-0.69%) |
May 17, 2019 | 32.09 | 32.72 | 31.68 | 31.71 | 192,800 | -0.75(-2.31%) |
May 16, 2019 | 31.64 | 32.88 | 31.62 | 32.46 | 519,504 | +0.95(+3.01%) |
May 15, 2019 | 31.42 | 31.59 | 30.98 | 31.51 | 168,459 | -0.21(-0.66%) |
May 14, 2019 | 31.77 | 31.91 | 31.03 | 31.72 | 267,864 | -0.01(-0.03%) |
May 13, 2019 | 31.71 | 31.96 | 31.20 | 31.73 | 248,368 | -0.28(-0.87%) |
May 10, 2019 | 32.11 | 32.54 | 30.86 | 32.01 | 352,900 | -0.48(-1.48%) |
May 09, 2019 | 34.01 | 34.22 | 32.16 | 32.49 | 396,924 | -1.88(-5.47%) |
May 08, 2019 | 35.99 | 37.17 | 34.29 | 34.37 | 345,219 | -1.03(-2.91%) |
May 07, 2019 | 35.91 | 36.26 | 34.85 | 35.40 | 197,924 | -0.92(-2.53%) |
May 06, 2019 | 35.08 | 36.42 | 35.08 | 36.32 | 178,316 | +0.47(+1.31%) |
May 03, 2019 | 35.13 | 35.94 | 34.66 | 35.85 | 161,600 | +0.91(+2.60%) |
May 02, 2019 | 34.46 | 35.03 | 34.19 | 34.94 | 167,544 | +0.44(+1.28%) |