Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 40.76 | 40.76 | 40.76 | 0 | +3.49(+9.36%) | |
Mar 26, 2020 | 48.03 | 48.43 | 36.24 | 37.27 | 65,661 | -13.05(-25.93%) |
Mar 25, 2020 | 48.58 | 56.73 | 44.91 | 50.32 | 59,765 | -1.75(-3.36%) |
Mar 24, 2020 | 66.48 | 68.49 | 52.00 | 52.07 | 68,299 | -25.93(-33.25%) |
Mar 23, 2020 | 65.34 | 83.63 | 65.34 | 78.00 | 94,481 | +13.44(+20.82%) |
Mar 20, 2020 | 50.71 | 64.90 | 50.71 | 64.56 | 33,600 | +10.54(+19.51%) |
Mar 19, 2020 | 72.90 | 78.00 | 50.20 | 54.02 | 62,392 | -10.77(-16.62%) |
Mar 18, 2020 | 60.83 | 67.65 | 55.01 | 64.79 | 53,515 | +16.03(+32.88%) |
Mar 17, 2020 | 61.93 | 71.12 | 48.76 | 48.76 | 43,110 | -14.24(-22.60%) |
Mar 16, 2020 | 66.47 | 66.92 | 57.54 | 63.00 | 43,377 | +17.83(+39.47%) |
Mar 13, 2020 | 53.02 | 64.27 | 45.17 | 45.17 | 83,300 | -24.33(-35.01%) |
Mar 12, 2020 | 75.82 | 75.82 | 55.20 | 69.50 | 70,460 | +14.47(+26.29%) |
Mar 11, 2020 | 52.01 | 56.24 | 49.40 | 55.03 | 46,706 | +8.94(+19.40%) |
Mar 10, 2020 | 48.58 | 57.89 | 44.75 | 46.09 | 104,245 | -12.53(-21.38%) |
Mar 09, 2020 | 53.77 | 58.62 | 48.64 | 58.62 | 64,287 | +19.81(+51.06%) |
Mar 06, 2020 | 39.78 | 41.10 | 36.01 | 38.81 | 71,100 | +3.89(+11.13%) |
Mar 05, 2020 | 33.06 | 35.79 | 32.63 | 34.92 | 33,874 | +5.01(+16.76%) |
Mar 04, 2020 | 30.44 | 32.48 | 29.50 | 29.91 | 8,898 | -1.67(-5.30%) |
Mar 03, 2020 | 28.86 | 32.32 | 27.19 | 31.58 | 33,342 | +3.23(+11.39%) |
Mar 02, 2020 | 34.27 | 34.27 | 28.14 | 28.35 | 46,248 | -5.17(-15.43%) |
Feb 28, 2020 | 31.81 | 34.67 | 30.93 | 33.52 | 38,800 | +3.80(+12.79%) |
Feb 27, 2020 | 29.00 | 29.73 | 26.26 | 29.72 | 30,688 | +3.15(+11.86%) |
Feb 26, 2020 | 24.45 | 26.73 | 24.45 | 26.57 | 8,047 | +1.17(+4.62%) |
Feb 25, 2020 | 23.99 | 25.55 | 23.99 | 25.40 | 7,283 | +2.56(+11.21%) |
Feb 24, 2020 | 22.80 | 23.11 | 22.61 | 22.84 | 5,746 | +1.98(+9.47%) |
Feb 21, 2020 | 20.77 | 21.00 | 20.74 | 20.86 | 1,800 | +0.82(+4.12%) |
Feb 20, 2020 | 20.36 | 20.36 | 20.03 | 20.04 | 1,586 | -0.50(-2.42%) |
Feb 19, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 667 | -0.55(-2.63%) |
Feb 18, 2020 | 20.50 | 21.41 | 20.50 | 21.09 | 3,666 | +0.76(+3.76%) |
Feb 14, 2020 | 20.20 | 20.32 | 20.20 | 20.32 | 800 | +0.52(+2.62%) |
Feb 13, 2020 | 20.15 | 20.15 | 19.78 | 19.80 | 3,868 | -0.34(-1.68%) |
Feb 12, 2020 | 19.77 | 20.38 | 19.77 | 20.14 | 7,095 | -0.16(-0.81%) |
Feb 11, 2020 | 20.31 | 20.31 | 20.31 | 20.31 | 95 | -0.50(-2.38%) |
Feb 10, 2020 | 21.14 | 21.22 | 20.80 | 20.80 | 4,053 | +0.06(+0.28%) |
Feb 07, 2020 | 20.34 | 20.77 | 20.34 | 20.74 | 9,900 | +0.64(+3.19%) |
Feb 06, 2020 | 19.73 | 20.10 | 19.73 | 20.10 | 1,826 | +0.53(+2.73%) |
Feb 05, 2020 | 19.95 | 20.00 | 19.56 | 19.57 | 6,038 | -1.38(-6.58%) |
Feb 04, 2020 | 20.56 | 20.95 | 20.56 | 20.95 | 2,089 | -0.87(-4.00%) |
Feb 03, 2020 | 21.87 | 22.02 | 21.57 | 21.82 | 3,168 | -0.85(-3.76%) |
Jan 31, 2020 | 22.31 | 22.74 | 22.31 | 22.67 | 4,600 | +1.23(+5.72%) |
Jan 30, 2020 | 22.08 | 22.48 | 21.45 | 21.45 | 4,121 | -0.62(-2.79%) |
Jan 29, 2020 | 21.17 | 22.06 | 21.17 | 22.06 | 1,194 | +0.83(+3.92%) |
Jan 28, 2020 | 21.41 | 21.41 | 20.89 | 21.23 | 4,053 | -0.57(-2.59%) |
Jan 27, 2020 | 22.63 | 22.63 | 21.44 | 21.79 | 8,082 | +0.98(+4.73%) |
Jan 24, 2020 | 20.25 | 21.12 | 20.25 | 20.81 | 14,700 | +1.09(+5.51%) |
Jan 23, 2020 | 20.32 | 20.40 | 19.72 | 19.72 | 7,379 | -0.04(-0.22%) |
Jan 22, 2020 | 19.80 | 19.80 | 19.77 | 19.77 | 892 | -0.04(-0.21%) |
Jan 21, 2020 | 19.60 | 19.81 | 19.59 | 19.81 | 1,079 | +0.75(+3.95%) |
Jan 17, 2020 | 18.85 | 19.18 | 18.83 | 19.06 | 4,400 | -0.22(-1.16%) |
Jan 16, 2020 | 19.27 | 19.67 | 19.27 | 19.28 | 3,069 | -0.91(-4.50%) |
Jan 15, 2020 | 19.91 | 20.31 | 19.76 | 20.19 | 11,955 | +0.81(+4.16%) |
Jan 14, 2020 | 19.30 | 19.52 | 19.27 | 19.38 | 7,858 | -0.17(-0.87%) |
Jan 13, 2020 | 19.82 | 19.82 | 19.55 | 19.55 | 2,091 | -0.25(-1.27%) |
Jan 10, 2020 | 19.80 | 19.81 | 19.80 | 19.81 | 1,000 | +0.59(+3.08%) |
Jan 09, 2020 | 18.79 | 19.34 | 18.79 | 19.21 | 685 | -0.10(-0.51%) |
Jan 08, 2020 | 19.50 | 19.50 | 19.10 | 19.31 | 2,551 | -0.53(-2.67%) |
Jan 07, 2020 | 19.76 | 19.96 | 19.74 | 19.84 | 3,081 | +0.38(+1.95%) |
Jan 06, 2020 | 19.50 | 19.55 | 19.41 | 19.46 | 2,510 | +0.61(+3.22%) |
Jan 03, 2020 | 19.10 | 19.29 | 18.78 | 18.86 | 4,700 | +0.45(+2.43%) |
Jan 02, 2020 | 18.88 | 18.88 | 18.41 | 18.41 | 2,348 | +0.04(+0.19%) |
Dec 31, 2019 | 18.50 | 18.50 | 18.37 | 18.37 | 2,800 | -0.19(-1.04%) |
Dec 30, 2019 | 18.56 | 18.57 | 18.35 | 18.57 | 2,333 | +0.01(+0.04%) |
Dec 27, 2019 | 18.47 | 18.56 | 18.47 | 18.56 | 2,600 | +0.25(+1.35%) |
Dec 26, 2019 | 18.32 | 18.40 | 18.20 | 18.31 | 5,543 | -0.01(-0.05%) |
Dec 24, 2019 | 18.47 | 18.54 | 18.28 | 18.32 | 3,600 | -0.03(-0.16%) |
Dec 23, 2019 | 18.05 | 18.52 | 18.05 | 18.35 | 13,328 | +0.27(+1.47%) |
Dec 20, 2019 | 17.81 | 18.37 | 17.81 | 18.08 | 3,903 | -0.17(-0.95%) |
Dec 19, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 517 | +0.13(+0.72%) |
Dec 18, 2019 | 17.99 | 18.14 | 17.80 | 18.13 | 2,107 | +0.23(+1.26%) |
Dec 17, 2019 | 18.40 | 18.40 | 17.89 | 17.90 | 8,463 | -0.57(-3.11%) |
Dec 16, 2019 | 18.14 | 18.52 | 18.14 | 18.48 | 16,142 | -0.41(-2.20%) |
Dec 13, 2019 | 18.54 | 18.89 | 18.19 | 18.89 | 6,905 | +0.47(+2.54%) |
Dec 12, 2019 | 20.21 | 20.21 | 18.32 | 18.42 | 16,159 | -1.89(-9.29%) |
Dec 11, 2019 | 20.03 | 20.31 | 20.01 | 20.31 | 9,236 | +0.08(+0.37%) |
Dec 10, 2019 | 20.10 | 20.24 | 20.00 | 20.23 | 5,498 | -0.01(-0.05%) |
Dec 09, 2019 | 20.59 | 20.59 | 20.24 | 20.24 | 604 | -0.09(-0.42%) |
Dec 06, 2019 | 20.24 | 20.39 | 19.98 | 20.33 | 6,805 | -0.87(-4.08%) |
Dec 05, 2019 | 21.19 | 21.27 | 21.16 | 21.20 | 430 | -0.38(-1.74%) |
Dec 04, 2019 | 22.03 | 22.03 | 21.19 | 21.57 | 19,512 | -0.69(-3.08%) |
Dec 03, 2019 | 22.62 | 22.78 | 22.26 | 22.26 | 5,184 | +0.97(+4.56%) |
Dec 02, 2019 | 20.45 | 21.29 | 20.45 | 21.29 | 4,518 | +0.32(+1.51%) |
Nov 29, 2019 | 20.62 | 20.97 | 20.54 | 20.97 | 9,107 | +0.30(+1.46%) |
Nov 27, 2019 | 20.63 | 20.84 | 20.63 | 20.67 | 1,301 | -0.41(-1.94%) |
Nov 26, 2019 | 21.24 | 21.24 | 20.94 | 21.08 | 8,969 | +0.39(+1.91%) |
Nov 25, 2019 | 21.38 | 21.38 | 20.66 | 20.68 | 3,492 | -0.67(-3.14%) |
Nov 22, 2019 | 21.35 | 21.51 | 21.31 | 21.35 | 2,702 | -0.42(-1.95%) |
Nov 21, 2019 | 21.96 | 21.98 | 21.60 | 21.78 | 6,026 | +0.11(+0.52%) |
Nov 20, 2019 | 21.85 | 22.14 | 21.63 | 21.67 | 9,825 | +0.27(+1.26%) |
Nov 19, 2019 | 21.51 | 21.51 | 21.40 | 21.40 | 619 | -0.28(-1.31%) |
Nov 18, 2019 | 21.71 | 22.00 | 21.53 | 21.68 | 5,975 | +0.41(+1.92%) |
Nov 15, 2019 | 21.10 | 21.37 | 21.04 | 21.27 | 2,902 | -0.07(-0.35%) |
Nov 14, 2019 | 21.71 | 21.71 | 21.35 | 21.35 | 1,752 | +0.08(+0.37%) |
Nov 13, 2019 | 21.48 | 21.62 | 21.10 | 21.27 | 11,681 | +0.64(+3.10%) |
Nov 12, 2019 | 20.62 | 20.63 | 20.39 | 20.63 | 1,028 | +0.01(+0.07%) |
Nov 11, 2019 | 20.56 | 20.72 | 20.49 | 20.61 | 10,331 | +0.16(+0.78%) |
Nov 08, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 800 | -0.03(-0.14%) |
Nov 07, 2019 | 20.79 | 20.79 | 19.84 | 20.48 | 12,999 | -0.39(-1.85%) |
Nov 06, 2019 | 20.90 | 21.14 | 20.87 | 20.87 | 5,688 | +0.37(+1.79%) |
Nov 05, 2019 | 20.90 | 20.90 | 20.09 | 20.50 | 10,494 | -0.61(-2.90%) |
Nov 04, 2019 | 21.75 | 21.85 | 21.10 | 21.11 | 7,882 | -1.49(-6.58%) |
Nov 01, 2019 | 23.60 | 23.60 | 22.60 | 22.60 | 5,504 | -1.49(-6.17%) |
Oct 31, 2019 | 23.48 | 24.58 | 23.48 | 24.09 | 8,157 | +1.17(+5.08%) |
Oct 30, 2019 | 22.71 | 23.13 | 22.56 | 22.92 | 7,247 | +0.58(+2.60%) |
Oct 29, 2019 | 22.64 | 22.64 | 22.20 | 22.34 | 2,943 | -0.30(-1.32%) |
Oct 28, 2019 | 23.98 | 23.98 | 22.62 | 22.64 | 18,130 | -0.78(-3.33%) |
Oct 25, 2019 | 24.22 | 24.22 | 23.13 | 23.42 | 3,903 | -0.73(-3.03%) |
Oct 24, 2019 | 24.19 | 24.43 | 24.09 | 24.15 | 3,507 | +0.49(+2.07%) |
Oct 23, 2019 | 23.74 | 23.89 | 23.60 | 23.66 | 2,754 | +0.14(+0.57%) |
Oct 22, 2019 | 24.62 | 24.62 | 23.03 | 23.53 | 3,329 | -0.45(-1.88%) |
Oct 21, 2019 | 24.85 | 24.85 | 23.86 | 23.98 | 11,061 | -0.89(-3.58%) |
Oct 18, 2019 | 25.34 | 25.35 | 24.87 | 24.87 | 6,304 | -0.68(-2.65%) |
Oct 17, 2019 | 26.00 | 26.05 | 25.54 | 25.54 | 1,138 | +0.05(+0.20%) |
Oct 16, 2019 | 24.73 | 25.82 | 24.73 | 25.49 | 3,302 | +0.22(+0.89%) |
Oct 15, 2019 | 25.23 | 25.60 | 24.96 | 25.27 | 4,410 | -1.30(-4.88%) |
Oct 14, 2019 | 27.02 | 27.02 | 26.52 | 26.57 | 10,526 | +0.01(+0.04%) |
Oct 11, 2019 | 26.52 | 26.55 | 25.61 | 26.55 | 10,508 | -1.64(-5.83%) |
Oct 10, 2019 | 28.80 | 28.80 | 27.88 | 28.20 | 6,733 | -1.09(-3.71%) |
Oct 09, 2019 | 29.40 | 29.70 | 28.93 | 29.28 | 8,875 | -0.62(-2.07%) |
Oct 08, 2019 | 29.57 | 29.90 | 29.14 | 29.90 | 4,943 | +2.15(+7.76%) |
Oct 07, 2019 | 28.18 | 28.18 | 27.23 | 27.75 | 1,738 | +0.24(+0.86%) |
Oct 04, 2019 | 28.20 | 29.06 | 27.52 | 27.52 | 5,204 | -1.24(-4.32%) |
Oct 03, 2019 | 29.19 | 30.09 | 28.76 | 28.76 | 4,114 | +0.16(+0.56%) |
Oct 02, 2019 | 28.69 | 29.14 | 28.23 | 28.60 | 11,617 | +0.91(+3.28%) |
Oct 01, 2019 | 24.98 | 27.80 | 24.98 | 27.69 | 10,247 | +1.97(+7.67%) |
Sep 30, 2019 | 25.47 | 25.73 | 25.30 | 25.72 | 3,242 | +0.21(+0.81%) |
Sep 27, 2019 | 25.12 | 25.62 | 24.51 | 25.51 | 5,904 | -0.27(-1.05%) |
Sep 26, 2019 | 25.37 | 25.90 | 25.28 | 25.78 | 4,036 | +0.92(+3.71%) |
Sep 25, 2019 | 25.95 | 26.02 | 24.76 | 24.86 | 5,944 | -1.42(-5.40%) |
Sep 24, 2019 | 25.14 | 26.65 | 25.14 | 26.28 | 5,695 | +1.14(+4.52%) |
Sep 23, 2019 | 25.81 | 25.86 | 24.86 | 25.14 | 3,387 | +0.08(+0.31%) |
Sep 20, 2019 | 24.70 | 25.09 | 24.64 | 25.07 | 903 | +0.13(+0.53%) |
Sep 19, 2019 | 24.01 | 24.93 | 24.01 | 24.93 | 778 | +0.67(+2.78%) |
Sep 18, 2019 | 25.28 | 25.30 | 24.06 | 24.26 | 6,994 | -0.59(-2.39%) |
Sep 17, 2019 | 24.98 | 25.19 | 24.85 | 24.85 | 2,606 | +0.93(+3.88%) |
Sep 16, 2019 | 24.71 | 24.71 | 23.80 | 23.92 | 10,821 | +0.03(+0.14%) |
Sep 13, 2019 | 24.47 | 24.47 | 23.48 | 23.89 | 14,451 | -0.77(-3.11%) |
Sep 12, 2019 | 25.21 | 25.86 | 24.51 | 24.66 | 10,680 | -0.25(-1.00%) |
Sep 11, 2019 | 25.94 | 25.96 | 24.91 | 24.91 | 5,783 | -1.15(-4.41%) |
Sep 10, 2019 | 26.69 | 26.70 | 26.06 | 26.06 | 3,940 | -1.38(-5.02%) |
Sep 09, 2019 | 29.93 | 29.93 | 26.90 | 27.43 | 3,294 | -3.11(-10.17%) |
Sep 06, 2019 | 29.84 | 30.54 | 29.84 | 30.54 | 501 | +0.44(+1.47%) |
Sep 05, 2019 | 30.65 | 30.82 | 29.18 | 30.10 | 5,653 | -2.71(-8.26%) |
Sep 04, 2019 | 32.32 | 33.16 | 32.32 | 32.81 | 5,415 | -0.89(-2.63%) |
Sep 03, 2019 | 32.51 | 34.00 | 32.51 | 33.69 | 5,299 | +2.33(+7.42%) |
Aug 30, 2019 | 31.58 | 31.58 | 30.87 | 31.36 | 1,304 | -0.30(-0.94%) |
Aug 29, 2019 | 32.89 | 32.89 | 31.37 | 31.66 | 5,993 | -2.08(-6.17%) |
Aug 28, 2019 | 34.68 | 34.68 | 33.27 | 33.74 | 3,876 | -1.47(-4.18%) |
Aug 27, 2019 | 33.21 | 35.94 | 33.21 | 35.21 | 13,448 | +1.43(+4.25%) |
Aug 26, 2019 | 34.18 | 34.78 | 33.78 | 33.78 | 8,265 | -1.25(-3.57%) |
Aug 23, 2019 | 31.27 | 35.13 | 31.27 | 35.03 | 5,118 | +3.63(+11.57%) |
Aug 22, 2019 | 31.64 | 31.64 | 30.90 | 31.40 | 932 | -0.40(-1.24%) |
Aug 21, 2019 | 31.41 | 32.01 | 31.41 | 31.79 | 1,733 | -0.65(-2.01%) |
Aug 20, 2019 | 31.78 | 32.49 | 31.78 | 32.44 | 3,763 | +1.50(+4.86%) |
Aug 19, 2019 | 30.90 | 30.94 | 30.88 | 30.94 | 2,768 | -1.06(-3.33%) |
Aug 16, 2019 | 35.86 | 35.86 | 32.01 | 32.01 | 1,404 | -2.97(-8.50%) |
Aug 15, 2019 | 34.58 | 35.08 | 33.96 | 34.98 | 2,586 | +0.91(+2.68%) |
Aug 14, 2019 | 32.85 | 34.78 | 32.85 | 34.07 | 9,008 | +2.78(+8.90%) |
Aug 13, 2019 | 31.75 | 31.89 | 29.65 | 31.29 | 3,626 | -0.88(-2.74%) |
Aug 12, 2019 | 31.80 | 32.17 | 31.41 | 32.17 | 1,754 | +2.00(+6.65%) |
Aug 09, 2019 | 30.88 | 30.96 | 30.09 | 30.16 | 3,111 | +0.13(+0.42%) |
Aug 08, 2019 | 30.36 | 30.85 | 29.69 | 30.03 | 3,607 | -1.85(-5.79%) |
Aug 07, 2019 | 32.12 | 33.44 | 31.88 | 31.88 | 6,001 | +1.39(+4.56%) |
Aug 06, 2019 | 31.64 | 31.64 | 30.49 | 30.49 | 2,433 | -0.96(-3.04%) |
Aug 05, 2019 | 29.80 | 32.09 | 29.80 | 31.45 | 14,352 | +2.92(+10.24%) |
Aug 02, 2019 | 28.53 | 29.45 | 28.15 | 28.53 | 4,114 | +0.66(+2.37%) |
Aug 01, 2019 | 24.89 | 27.86 | 24.51 | 27.86 | 4,272 | +3.29(+13.40%) |
Jul 31, 2019 | 24.12 | 24.57 | 23.98 | 24.57 | 3,221 | +0.20(+0.80%) |
Jul 30, 2019 | 25.71 | 25.71 | 24.38 | 24.38 | 2,188 | -0.83(-3.31%) |
Jul 29, 2019 | 24.52 | 25.21 | 24.50 | 25.21 | 875 | +0.87(+3.57%) |
Jul 26, 2019 | 24.34 | 25.70 | 24.34 | 24.34 | 301 | -1.38(-5.36%) |
Jul 25, 2019 | 25.34 | 25.80 | 24.88 | 25.72 | 1,833 | +0.59(+2.33%) |
Jul 24, 2019 | 26.66 | 26.66 | 25.13 | 25.13 | 2,399 | -1.98(-7.30%) |
Jul 23, 2019 | 27.88 | 27.88 | 26.99 | 27.11 | 2,785 | -0.89(-3.19%) |
Jul 22, 2019 | 28.27 | 28.27 | 27.89 | 28.01 | 2,101 | +0.72(+2.63%) |
Jul 19, 2019 | 27.15 | 27.30 | 27.15 | 27.29 | 903 | -0.81(-2.87%) |
Jul 18, 2019 | 29.13 | 29.13 | 27.37 | 28.09 | 951 | -0.63(-2.20%) |
Jul 17, 2019 | 28.70 | 28.73 | 28.61 | 28.73 | 843 | +0.67(+2.37%) |
Jul 16, 2019 | 28.53 | 28.53 | 28.03 | 28.06 | 1,733 | -0.10(-0.34%) |
Jul 15, 2019 | 27.95 | 28.16 | 27.95 | 28.16 | 606 | +1.65(+6.24%) |
Jul 12, 2019 | 27.04 | 27.04 | 26.50 | 26.50 | 5,921 | -0.80(-2.94%) |
Jul 11, 2019 | 27.50 | 27.50 | 27.31 | 27.31 | 459 | -0.69(-2.46%) |
Jul 10, 2019 | 27.19 | 28.00 | 27.19 | 28.00 | 243 | +0.99(+3.67%) |
Jul 09, 2019 | 27.36 | 27.36 | 27.01 | 27.01 | 143 | -0.48(-1.73%) |
Jul 08, 2019 | 27.15 | 27.48 | 27.15 | 27.48 | 232 | +1.01(+3.83%) |
Jul 05, 2019 | 26.45 | 26.57 | 26.31 | 26.47 | 1,304 | -0.99(-3.60%) |
Jul 03, 2019 | 28.07 | 28.07 | 27.34 | 27.46 | 602 | -0.79(-2.79%) |
Jul 02, 2019 | 28.00 | 28.52 | 28.00 | 28.24 | 2,938 | +1.35(+5.00%) |
Jul 01, 2019 | 26.54 | 26.95 | 26.54 | 26.90 | 1,268 | -0.45(-1.66%) |
Jun 28, 2019 | 27.21 | 28.17 | 26.91 | 27.35 | 2,910 | -1.34(-4.68%) |
Jun 27, 2019 | 28.60 | 28.70 | 28.57 | 28.70 | 1,767 | -1.34(-4.47%) |
Jun 26, 2019 | 29.64 | 30.04 | 29.50 | 30.04 | 2,665 | -0.50(-1.65%) |
Jun 25, 2019 | 30.98 | 30.98 | 30.54 | 30.54 | 2,389 | -0.01(-0.03%) |
Jun 24, 2019 | 29.18 | 30.55 | 29.18 | 30.55 | 201 | +0.79(+2.67%) |
Jun 21, 2019 | 29.38 | 29.76 | 29.28 | 29.76 | 706 | +0.22(+0.74%) |
Jun 20, 2019 | 28.96 | 31.00 | 28.96 | 29.54 | 4,282 | -0.11(-0.39%) |
Jun 19, 2019 | 28.94 | 29.65 | 28.94 | 29.65 | 1,246 | +0.58(+2.01%) |
Jun 18, 2019 | 30.66 | 30.66 | 28.81 | 29.07 | 2,574 | -1.75(-5.69%) |
Jun 17, 2019 | 29.86 | 30.82 | 29.38 | 30.82 | 881 | +1.44(+4.92%) |
Jun 14, 2019 | 30.47 | 30.47 | 29.38 | 29.38 | 1,009 | -0.44(-1.48%) |
Jun 13, 2019 | 30.06 | 30.24 | 29.31 | 29.82 | 2,180 | -0.21(-0.70%) |
Jun 12, 2019 | 29.60 | 30.17 | 29.31 | 30.03 | 1,776 | +0.56(+1.88%) |
Jun 11, 2019 | 28.93 | 29.63 | 28.93 | 29.47 | 1,272 | -0.29(-0.99%) |
Jun 10, 2019 | 29.62 | 29.77 | 28.83 | 29.77 | 11,477 | -0.90(-2.93%) |
Jun 07, 2019 | 30.88 | 30.88 | 30.50 | 30.67 | 1,514 | +0.69(+2.31%) |
Jun 06, 2019 | 29.92 | 30.98 | 29.77 | 29.97 | 7,500 | -0.00(-0.02%) |
Jun 05, 2019 | 29.39 | 30.72 | 29.32 | 29.98 | 10,185 | +0.58(+1.96%) |
Jun 04, 2019 | 30.97 | 30.97 | 29.40 | 29.40 | 9,397 | -3.31(-10.13%) |
Jun 03, 2019 | 35.28 | 35.28 | 32.19 | 32.72 | 19,467 | -1.45(-4.24%) |
May 31, 2019 | 33.28 | 34.19 | 33.20 | 34.16 | 14,739 | +1.96(+6.09%) |
May 30, 2019 | 29.70 | 32.20 | 29.61 | 32.20 | 5,344 | +1.85(+6.11%) |
May 29, 2019 | 31.85 | 32.19 | 30.22 | 30.35 | 8,580 | -0.54(-1.73%) |
May 28, 2019 | 29.96 | 30.91 | 29.85 | 30.89 | 15,916 | +1.19(+4.01%) |
May 24, 2019 | 30.37 | 30.53 | 29.69 | 29.69 | 2,019 | -1.48(-4.76%) |
May 23, 2019 | 30.61 | 31.20 | 30.61 | 31.18 | 5,055 | +2.18(+7.51%) |
May 22, 2019 | 28.28 | 29.00 | 28.28 | 29.00 | 1,993 | +1.17(+4.19%) |
May 21, 2019 | 28.03 | 28.06 | 27.83 | 27.83 | 14,784 | -0.82(-2.85%) |
May 20, 2019 | 28.66 | 28.66 | 28.34 | 28.65 | 2,102 | -0.29(-1.00%) |
May 17, 2019 | 28.99 | 28.99 | 27.99 | 28.94 | 15,546 | +0.69(+2.44%) |
May 16, 2019 | 28.01 | 28.27 | 27.85 | 28.25 | 11,617 | -1.13(-3.84%) |
May 15, 2019 | 28.93 | 30.21 | 28.93 | 29.38 | 20,096 | +1.40(+4.99%) |
May 14, 2019 | 29.22 | 29.44 | 27.98 | 27.98 | 5,540 | -1.60(-5.42%) |
May 13, 2019 | 27.89 | 29.72 | 27.89 | 29.59 | 11,955 | +3.12(+11.77%) |
May 10, 2019 | 26.78 | 26.78 | 26.08 | 26.47 | 3,836 | -0.01(-0.05%) |
May 09, 2019 | 27.39 | 27.57 | 26.48 | 26.48 | 8,121 | +0.09(+0.33%) |
May 08, 2019 | 25.89 | 26.40 | 25.66 | 26.40 | 9,339 | +0.63(+2.43%) |
May 07, 2019 | 24.91 | 25.81 | 24.91 | 25.77 | 20,140 | +1.36(+5.57%) |
May 06, 2019 | 25.22 | 25.33 | 24.41 | 24.41 | 1,603 | +0.20(+0.81%) |
May 03, 2019 | 24.81 | 24.81 | 24.22 | 24.22 | 605 | -1.15(-4.53%) |
May 02, 2019 | 26.50 | 26.50 | 25.12 | 25.37 | 2,905 | -0.76(-2.93%) |