Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.80 | 21.80 | 20.85 | 21.24 | 164,901 | -1.12(-5.00%) |
Apr 29, 2020 | 22.25 | 22.52 | 21.34 | 22.36 | 209,497 | +0.98(+4.61%) |
Apr 28, 2020 | 21.60 | 21.96 | 21.15 | 21.37 | 149,106 | +0.51(+2.42%) |
Apr 27, 2020 | 19.70 | 20.96 | 19.59 | 20.87 | 206,588 | +1.25(+6.38%) |
Apr 24, 2020 | 19.92 | 19.92 | 19.34 | 19.61 | 79,582 | -0.31(-1.56%) |
Apr 23, 2020 | 19.49 | 20.25 | 19.49 | 19.92 | 91,125 | +0.46(+2.37%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.20 | 19.46 | 75,192 | +0.16(+0.83%) |
Apr 21, 2020 | 19.14 | 19.41 | 18.88 | 19.30 | 97,225 | -0.56(-2.81%) |
Apr 20, 2020 | 20.32 | 20.52 | 19.69 | 19.86 | 96,374 | -0.49(-2.40%) |
Apr 17, 2020 | 19.66 | 20.71 | 19.65 | 20.35 | 97,731 | +1.27(+6.65%) |
Apr 16, 2020 | 19.13 | 19.59 | 18.41 | 19.08 | 210,336 | -0.04(-0.19%) |
Apr 15, 2020 | 20.05 | 20.16 | 19.01 | 19.12 | 159,733 | -1.68(-8.06%) |
Apr 14, 2020 | 22.68 | 22.91 | 20.71 | 20.79 | 138,664 | -1.35(-6.09%) |
Apr 13, 2020 | 22.21 | 22.69 | 21.73 | 22.14 | 232,699 | -0.15(-0.68%) |
Apr 09, 2020 | 20.85 | 22.31 | 20.85 | 22.29 | 192,531 | +1.85(+9.02%) |
Apr 08, 2020 | 20.53 | 20.60 | 19.65 | 20.45 | 175,147 | +0.35(+1.77%) |
Apr 07, 2020 | 20.39 | 21.02 | 19.69 | 20.09 | 192,208 | +0.31(+1.57%) |
Apr 06, 2020 | 18.41 | 20.18 | 18.37 | 19.78 | 177,414 | +2.09(+11.84%) |
Apr 03, 2020 | 19.34 | 19.95 | 17.17 | 17.69 | 397,914 | -1.69(-8.74%) |
Apr 02, 2020 | 20.42 | 21.37 | 18.79 | 19.38 | 293,374 | -1.21(-5.86%) |
Apr 01, 2020 | 20.85 | 21.72 | 20.40 | 20.59 | 219,731 | -0.87(-4.05%) |
Mar 31, 2020 | 21.60 | 22.62 | 20.94 | 21.46 | 337,022 | -0.09(-0.41%) |
Mar 30, 2020 | 21.29 | 22.03 | 20.40 | 21.55 | 301,608 | +2.32(+12.04%) |
Mar 27, 2020 | 19.31 | 19.59 | 18.19 | 19.23 | 301,084 | -0.52(-2.65%) |
Mar 26, 2020 | 18.27 | 20.28 | 18.27 | 19.76 | 297,616 | +1.58(+8.69%) |
Mar 25, 2020 | 20.53 | 21.08 | 18.12 | 18.18 | 529,943 | -2.04(-10.09%) |
Mar 24, 2020 | 19.11 | 20.29 | 18.94 | 20.22 | 192,414 | +2.04(+11.23%) |
Mar 23, 2020 | 18.48 | 19.30 | 17.51 | 18.18 | 247,767 | +0.06(+0.34%) |
Mar 20, 2020 | 19.52 | 20.71 | 17.92 | 18.12 | 480,653 | -1.25(-6.46%) |
Mar 19, 2020 | 17.65 | 20.80 | 16.87 | 19.37 | 408,458 | +1.62(+9.15%) |
Mar 18, 2020 | 18.59 | 18.73 | 16.91 | 17.74 | 328,549 | -1.65(-8.51%) |
Mar 17, 2020 | 18.98 | 19.44 | 17.17 | 19.39 | 328,006 | +1.04(+5.66%) |
Mar 16, 2020 | 18.18 | 19.02 | 17.83 | 18.35 | 335,759 | -1.55(-7.80%) |
Mar 13, 2020 | 18.92 | 19.95 | 17.25 | 19.91 | 293,081 | +2.05(+11.48%) |
Mar 12, 2020 | 21.28 | 21.51 | 17.82 | 17.86 | 340,762 | -4.60(-20.47%) |
Mar 11, 2020 | 23.17 | 23.59 | 22.23 | 22.45 | 350,555 | -1.39(-5.84%) |
Mar 10, 2020 | 23.53 | 24.32 | 23.07 | 23.85 | 209,082 | +1.21(+5.33%) |
Mar 09, 2020 | 24.40 | 25.18 | 22.42 | 22.64 | 201,225 | -3.20(-12.39%) |
Mar 06, 2020 | 25.85 | 26.97 | 25.28 | 25.84 | 206,622 | -0.76(-2.87%) |
Mar 05, 2020 | 26.37 | 26.69 | 26.10 | 26.60 | 185,336 | -0.49(-1.80%) |
Mar 04, 2020 | 26.37 | 27.24 | 26.22 | 27.09 | 123,071 | +0.92(+3.53%) |
Mar 03, 2020 | 26.82 | 27.15 | 25.93 | 26.17 | 242,559 | -0.52(-1.96%) |
Mar 02, 2020 | 26.30 | 26.76 | 25.81 | 26.69 | 206,226 | +0.47(+1.79%) |
Feb 28, 2020 | 25.69 | 26.28 | 25.31 | 26.22 | 223,756 | +0.08(+0.31%) |
Feb 27, 2020 | 26.03 | 26.81 | 25.48 | 26.14 | 264,677 | -0.45(-1.70%) |
Feb 26, 2020 | 27.51 | 28.00 | 26.45 | 26.60 | 262,398 | -0.77(-2.82%) |
Feb 25, 2020 | 28.72 | 28.90 | 27.31 | 27.37 | 210,329 | -1.27(-4.43%) |
Feb 24, 2020 | 29.18 | 29.41 | 28.17 | 28.64 | 160,411 | -1.62(-5.37%) |
Feb 21, 2020 | 30.21 | 30.67 | 29.70 | 30.26 | 95,251 | +0.00(+0.00%) |
Feb 20, 2020 | 30.17 | 30.60 | 30.15 | 30.26 | 64,652 | -0.13(-0.44%) |
Feb 19, 2020 | 29.77 | 30.59 | 29.67 | 30.39 | 104,326 | +0.65(+2.18%) |
Feb 18, 2020 | 30.50 | 30.63 | 29.19 | 29.75 | 118,263 | -0.78(-2.56%) |
Feb 14, 2020 | 31.17 | 31.37 | 30.52 | 30.53 | 69,099 | -0.59(-1.91%) |
Feb 13, 2020 | 31.56 | 31.91 | 30.96 | 31.12 | 76,512 | -0.54(-1.71%) |
Feb 12, 2020 | 31.94 | 32.08 | 31.53 | 31.66 | 121,342 | -0.02(-0.06%) |
Feb 11, 2020 | 31.59 | 31.81 | 31.27 | 31.68 | 70,490 | +0.36(+1.16%) |
Feb 10, 2020 | 30.92 | 31.38 | 30.92 | 31.32 | 102,316 | +0.34(+1.09%) |
Feb 07, 2020 | 31.12 | 31.21 | 30.65 | 30.98 | 153,980 | -0.29(-0.94%) |
Feb 06, 2020 | 31.59 | 31.59 | 31.07 | 31.27 | 119,279 | -0.19(-0.59%) |
Feb 05, 2020 | 31.16 | 31.61 | 30.92 | 31.46 | 173,512 | +0.59(+1.90%) |
Feb 04, 2020 | 32.48 | 32.58 | 30.83 | 30.87 | 134,147 | -1.14(-3.57%) |
Feb 03, 2020 | 32.99 | 33.08 | 31.70 | 32.02 | 240,763 | -1.09(-3.30%) |
Jan 31, 2020 | 33.46 | 35.41 | 30.78 | 33.11 | 633,619 | -0.37(-1.11%) |
Jan 30, 2020 | 33.70 | 34.17 | 33.21 | 33.48 | 85,753 | -0.50(-1.48%) |
Jan 29, 2020 | 34.39 | 34.39 | 33.85 | 33.98 | 106,090 | -0.24(-0.71%) |
Jan 28, 2020 | 34.20 | 34.69 | 34.01 | 34.23 | 115,141 | +0.30(+0.90%) |
Jan 27, 2020 | 32.73 | 34.09 | 32.73 | 33.92 | 110,959 | +0.44(+1.32%) |
Jan 24, 2020 | 34.66 | 35.03 | 33.15 | 33.48 | 177,847 | -1.19(-3.42%) |
Jan 23, 2020 | 34.72 | 34.78 | 34.30 | 34.67 | 246,572 | -0.09(-0.27%) |
Jan 22, 2020 | 35.22 | 35.40 | 34.72 | 34.76 | 125,307 | -0.36(-1.03%) |
Jan 21, 2020 | 35.23 | 35.45 | 34.85 | 35.12 | 160,372 | -0.19(-0.52%) |
Jan 17, 2020 | 35.53 | 35.61 | 35.05 | 35.31 | 145,655 | +0.03(+0.08%) |
Jan 16, 2020 | 33.91 | 35.46 | 33.91 | 35.28 | 133,259 | +1.50(+4.44%) |
Jan 15, 2020 | 32.86 | 33.82 | 32.86 | 33.78 | 88,018 | +0.75(+2.27%) |
Jan 14, 2020 | 32.90 | 33.41 | 32.82 | 33.03 | 118,923 | -0.05(-0.16%) |
Jan 13, 2020 | 32.12 | 33.13 | 32.12 | 33.08 | 80,874 | +0.87(+2.71%) |
Jan 10, 2020 | 32.69 | 32.72 | 32.16 | 32.21 | 111,310 | -0.57(-1.75%) |
Jan 09, 2020 | 32.91 | 33.01 | 32.76 | 32.78 | 85,613 | -0.03(-0.08%) |
Jan 08, 2020 | 32.77 | 32.88 | 32.47 | 32.81 | 125,143 | +0.07(+0.22%) |
Jan 07, 2020 | 33.18 | 33.18 | 32.70 | 32.74 | 93,085 | -0.72(-2.16%) |
Jan 06, 2020 | 33.52 | 33.59 | 33.10 | 33.46 | 115,927 | -0.36(-1.06%) |
Jan 03, 2020 | 33.21 | 33.85 | 33.21 | 33.82 | 159,484 | +0.03(+0.09%) |
Jan 02, 2020 | 33.95 | 33.95 | 33.29 | 33.79 | 97,234 | +0.11(+0.34%) |
Dec 31, 2019 | 33.52 | 33.91 | 33.29 | 33.67 | 140,215 | +0.12(+0.37%) |
Dec 30, 2019 | 33.25 | 33.79 | 33.05 | 33.55 | 82,722 | +0.49(+1.49%) |
Dec 27, 2019 | 33.43 | 33.52 | 32.94 | 33.06 | 84,219 | -0.28(-0.85%) |
Dec 26, 2019 | 33.35 | 33.52 | 33.22 | 33.34 | 56,021 | +0.07(+0.21%) |
Dec 24, 2019 | 33.04 | 33.30 | 32.80 | 33.27 | 36,952 | +0.30(+0.91%) |
Dec 23, 2019 | 33.34 | 33.37 | 32.55 | 32.97 | 159,865 | -0.10(-0.29%) |
Dec 20, 2019 | 33.60 | 33.78 | 32.96 | 33.07 | 634,991 | -0.46(-1.37%) |
Dec 19, 2019 | 33.46 | 33.59 | 33.05 | 33.52 | 102,392 | -0.01(-0.03%) |
Dec 18, 2019 | 32.79 | 33.61 | 32.48 | 33.53 | 131,720 | +0.84(+2.56%) |
Dec 17, 2019 | 32.45 | 32.69 | 31.92 | 32.69 | 135,741 | +0.42(+1.31%) |
Dec 16, 2019 | 33.13 | 33.37 | 32.20 | 32.27 | 187,591 | -0.55(-1.67%) |
Dec 13, 2019 | 33.23 | 33.23 | 32.60 | 32.82 | 122,418 | -0.42(-1.27%) |
Dec 12, 2019 | 33.14 | 33.63 | 32.83 | 33.24 | 145,185 | +0.12(+0.37%) |
Dec 11, 2019 | 32.99 | 33.19 | 32.70 | 33.12 | 99,126 | +0.16(+0.48%) |
Dec 10, 2019 | 33.80 | 33.80 | 32.89 | 32.96 | 116,088 | -0.88(-2.61%) |
Dec 09, 2019 | 34.29 | 34.29 | 33.54 | 33.84 | 164,516 | -0.62(-1.79%) |
Dec 06, 2019 | 34.21 | 34.71 | 33.90 | 34.46 | 167,419 | +0.49(+1.43%) |
Dec 05, 2019 | 33.35 | 34.27 | 33.35 | 33.97 | 171,850 | +0.79(+2.39%) |
Dec 04, 2019 | 33.19 | 33.77 | 33.17 | 33.18 | 169,898 | +0.10(+0.29%) |
Dec 03, 2019 | 32.99 | 33.45 | 32.95 | 33.08 | 189,983 | -0.30(-0.90%) |
Dec 02, 2019 | 33.88 | 34.08 | 33.30 | 33.38 | 173,213 | -0.45(-1.33%) |
Nov 29, 2019 | 33.73 | 33.93 | 33.14 | 33.83 | 133,640 | -0.17(-0.49%) |
Nov 27, 2019 | 34.10 | 34.10 | 33.42 | 34.00 | 122,192 | -0.12(-0.36%) |
Nov 26, 2019 | 34.25 | 35.02 | 34.02 | 34.12 | 142,569 | -0.38(-1.10%) |
Nov 25, 2019 | 32.23 | 34.77 | 31.37 | 34.50 | 265,935 | +1.96(+6.02%) |
Nov 22, 2019 | 34.83 | 35.29 | 32.28 | 32.55 | 355,921 | +1.32(+4.24%) |
Nov 21, 2019 | 31.35 | 31.75 | 31.00 | 31.22 | 157,323 | -0.11(-0.34%) |
Nov 20, 2019 | 31.04 | 31.82 | 30.91 | 31.33 | 197,832 | +0.17(+0.55%) |
Nov 19, 2019 | 30.87 | 31.51 | 30.64 | 31.16 | 159,177 | +0.49(+1.59%) |
Nov 18, 2019 | 30.34 | 30.84 | 30.06 | 30.67 | 159,393 | +0.23(+0.75%) |
Nov 15, 2019 | 30.81 | 30.81 | 30.26 | 30.44 | 134,319 | -0.22(-0.72%) |
Nov 14, 2019 | 30.87 | 30.87 | 30.26 | 30.66 | 120,153 | -0.03(-0.09%) |
Nov 13, 2019 | 30.84 | 30.89 | 30.25 | 30.69 | 149,632 | -0.42(-1.35%) |
Nov 12, 2019 | 31.03 | 31.28 | 30.62 | 31.11 | 139,120 | -0.03(-0.08%) |
Nov 11, 2019 | 32.08 | 32.08 | 30.03 | 31.13 | 213,443 | -2.34(-7.00%) |
Nov 08, 2019 | 33.77 | 33.77 | 33.05 | 33.48 | 92,130 | -0.44(-1.29%) |
Nov 07, 2019 | 33.89 | 33.97 | 33.42 | 33.91 | 67,865 | +0.47(+1.42%) |
Nov 06, 2019 | 34.23 | 34.24 | 33.22 | 33.44 | 114,869 | -0.92(-2.68%) |
Nov 05, 2019 | 33.53 | 34.47 | 33.53 | 34.36 | 122,216 | +0.91(+2.73%) |
Nov 04, 2019 | 33.33 | 33.50 | 32.66 | 33.45 | 92,991 | +0.34(+1.03%) |
Nov 01, 2019 | 32.67 | 33.15 | 32.48 | 33.11 | 83,465 | +0.68(+2.08%) |
Oct 31, 2019 | 33.01 | 33.01 | 32.05 | 32.43 | 137,128 | -0.53(-1.61%) |
Oct 30, 2019 | 33.19 | 33.19 | 32.41 | 32.96 | 93,595 | -0.20(-0.59%) |
Oct 29, 2019 | 33.41 | 33.52 | 32.91 | 33.16 | 92,969 | -0.34(-1.02%) |
Oct 28, 2019 | 33.28 | 33.63 | 33.15 | 33.50 | 107,867 | +0.37(+1.11%) |
Oct 25, 2019 | 32.26 | 33.17 | 32.02 | 33.13 | 75,027 | +0.89(+2.75%) |
Oct 24, 2019 | 32.67 | 32.75 | 32.04 | 32.25 | 106,969 | -0.32(-0.97%) |
Oct 23, 2019 | 32.37 | 32.56 | 32.10 | 32.56 | 63,262 | +0.12(+0.38%) |
Oct 22, 2019 | 32.13 | 32.54 | 31.84 | 32.44 | 110,501 | +0.29(+0.90%) |
Oct 21, 2019 | 31.32 | 32.25 | 31.32 | 32.15 | 154,505 | +1.22(+3.94%) |
Oct 18, 2019 | 30.64 | 31.11 | 30.39 | 30.93 | 144,239 | -0.29(-0.93%) |
Oct 17, 2019 | 31.08 | 31.42 | 31.01 | 31.22 | 160,573 | +0.33(+1.08%) |
Oct 16, 2019 | 31.32 | 31.74 | 30.82 | 30.89 | 82,198 | -0.28(-0.90%) |
Oct 15, 2019 | 30.50 | 31.18 | 30.24 | 31.17 | 103,074 | +0.80(+2.63%) |
Oct 14, 2019 | 30.17 | 30.77 | 30.17 | 30.37 | 83,100 | +0.04(+0.12%) |
Oct 11, 2019 | 29.97 | 30.86 | 29.91 | 30.34 | 101,708 | +0.94(+3.19%) |
Oct 10, 2019 | 29.27 | 29.99 | 29.27 | 29.40 | 114,666 | +0.15(+0.51%) |
Oct 09, 2019 | 28.99 | 29.38 | 28.57 | 29.25 | 71,136 | +0.54(+1.86%) |
Oct 08, 2019 | 28.99 | 29.04 | 28.55 | 28.71 | 69,289 | -0.57(-1.95%) |
Oct 07, 2019 | 29.36 | 29.74 | 29.04 | 29.28 | 87,058 | -0.09(-0.30%) |
Oct 04, 2019 | 29.20 | 29.51 | 28.47 | 29.37 | 83,237 | +0.28(+0.95%) |
Oct 03, 2019 | 29.65 | 29.77 | 28.62 | 29.09 | 102,491 | -0.68(-2.28%) |
Oct 02, 2019 | 29.96 | 30.29 | 29.44 | 29.77 | 169,336 | -0.52(-1.71%) |
Oct 01, 2019 | 31.15 | 31.55 | 30.09 | 30.29 | 118,883 | -0.75(-2.40%) |
Sep 30, 2019 | 31.68 | 31.77 | 30.95 | 31.04 | 170,237 | -0.45(-1.42%) |
Sep 27, 2019 | 31.32 | 31.55 | 31.02 | 31.48 | 146,634 | +0.21(+0.67%) |
Sep 26, 2019 | 30.88 | 31.59 | 30.74 | 31.27 | 141,590 | +0.22(+0.71%) |
Sep 25, 2019 | 30.28 | 31.16 | 30.26 | 31.05 | 102,401 | +0.74(+2.43%) |
Sep 24, 2019 | 30.08 | 30.83 | 30.08 | 30.32 | 262,447 | +0.24(+0.80%) |
Sep 23, 2019 | 29.61 | 30.34 | 29.42 | 30.08 | 136,951 | +0.23(+0.78%) |
Sep 20, 2019 | 29.34 | 29.95 | 29.12 | 29.84 | 480,950 | +0.52(+1.76%) |
Sep 19, 2019 | 29.71 | 30.36 | 29.25 | 29.33 | 208,682 | -0.39(-1.30%) |
Sep 18, 2019 | 32.40 | 32.46 | 29.56 | 29.71 | 309,993 | -2.71(-8.36%) |
Sep 17, 2019 | 32.56 | 33.01 | 32.25 | 32.42 | 305,212 | -0.27(-0.83%) |
Sep 16, 2019 | 32.39 | 33.01 | 32.14 | 32.70 | 137,151 | +0.02(+0.05%) |
Sep 13, 2019 | 32.22 | 33.19 | 32.22 | 32.68 | 153,817 | +0.59(+1.83%) |
Sep 12, 2019 | 31.85 | 32.31 | 30.84 | 32.09 | 185,779 | +0.32(+1.02%) |
Sep 11, 2019 | 29.90 | 31.91 | 29.26 | 31.77 | 311,603 | +2.12(+7.16%) |
Sep 10, 2019 | 27.92 | 29.72 | 27.92 | 29.64 | 161,646 | +1.72(+6.16%) |
Sep 09, 2019 | 26.92 | 27.98 | 26.91 | 27.92 | 101,564 | +1.15(+4.29%) |
Sep 06, 2019 | 26.50 | 26.85 | 26.16 | 26.78 | 131,811 | +0.50(+1.90%) |
Sep 05, 2019 | 26.00 | 26.38 | 26.00 | 26.28 | 161,809 | +0.63(+2.46%) |
Sep 04, 2019 | 25.78 | 25.82 | 25.42 | 25.64 | 101,719 | +0.14(+0.55%) |
Sep 03, 2019 | 25.57 | 25.64 | 25.05 | 25.50 | 148,927 | -0.20(-0.78%) |
Aug 30, 2019 | 25.78 | 26.14 | 25.44 | 25.71 | 92,130 | -0.04(-0.17%) |
Aug 29, 2019 | 25.99 | 26.34 | 25.75 | 25.75 | 95,883 | -0.09(-0.34%) |
Aug 28, 2019 | 25.52 | 26.16 | 25.45 | 25.84 | 116,346 | +0.35(+1.38%) |
Aug 27, 2019 | 26.24 | 26.45 | 25.31 | 25.49 | 161,824 | -0.58(-2.22%) |
Aug 26, 2019 | 26.29 | 26.52 | 25.97 | 26.06 | 131,293 | -0.10(-0.37%) |
Aug 23, 2019 | 26.42 | 26.46 | 25.89 | 26.16 | 138,994 | -0.32(-1.23%) |
Aug 22, 2019 | 27.01 | 27.29 | 26.48 | 26.49 | 78,897 | -0.45(-1.66%) |
Aug 21, 2019 | 26.97 | 27.17 | 26.64 | 26.93 | 99,340 | +0.29(+1.09%) |
Aug 20, 2019 | 27.12 | 27.12 | 26.06 | 26.64 | 107,527 | -0.59(-2.16%) |
Aug 19, 2019 | 27.68 | 27.87 | 27.21 | 27.23 | 77,777 | +0.01(+0.03%) |
Aug 16, 2019 | 26.66 | 27.38 | 26.44 | 27.22 | 113,909 | +0.68(+2.58%) |
Aug 15, 2019 | 26.41 | 26.67 | 26.28 | 26.54 | 79,790 | +0.12(+0.46%) |
Aug 14, 2019 | 26.68 | 26.85 | 26.23 | 26.42 | 99,450 | -0.70(-2.59%) |
Aug 13, 2019 | 26.64 | 27.30 | 26.61 | 27.12 | 94,143 | +0.31(+1.14%) |
Aug 12, 2019 | 27.40 | 27.59 | 26.78 | 26.81 | 94,276 | -0.82(-2.95%) |
Aug 09, 2019 | 28.44 | 28.44 | 27.63 | 27.63 | 107,296 | -0.80(-2.81%) |
Aug 08, 2019 | 27.88 | 28.44 | 27.84 | 28.42 | 91,731 | +0.65(+2.34%) |
Aug 07, 2019 | 28.00 | 28.09 | 27.56 | 27.77 | 113,797 | -0.65(-2.28%) |
Aug 06, 2019 | 27.72 | 28.56 | 27.49 | 28.42 | 146,750 | +0.74(+2.66%) |
Aug 05, 2019 | 27.17 | 28.31 | 26.95 | 27.69 | 266,388 | -0.03(-0.09%) |
Aug 02, 2019 | 27.70 | 28.04 | 25.47 | 27.71 | 263,964 | -0.68(-2.41%) |
Aug 01, 2019 | 29.64 | 30.13 | 28.29 | 28.40 | 261,157 | -1.37(-4.60%) |
Jul 31, 2019 | 30.64 | 31.29 | 29.67 | 29.77 | 265,314 | -0.98(-3.18%) |
Jul 30, 2019 | 29.98 | 30.79 | 29.72 | 30.74 | 121,221 | +0.53(+1.76%) |
Jul 29, 2019 | 30.15 | 30.27 | 29.85 | 30.21 | 81,450 | +0.01(+0.03%) |
Jul 26, 2019 | 29.76 | 30.25 | 29.71 | 30.20 | 78,014 | +0.54(+1.82%) |
Jul 25, 2019 | 30.35 | 30.35 | 29.64 | 29.66 | 87,548 | -0.68(-2.24%) |
Jul 24, 2019 | 29.31 | 30.34 | 29.23 | 30.34 | 104,222 | +0.96(+3.26%) |
Jul 23, 2019 | 29.05 | 29.53 | 29.01 | 29.38 | 80,291 | +0.46(+1.60%) |
Jul 22, 2019 | 29.30 | 29.46 | 28.84 | 28.92 | 66,449 | -0.16(-0.54%) |
Jul 19, 2019 | 29.43 | 29.72 | 29.07 | 29.08 | 126,200 | -0.34(-1.16%) |
Jul 18, 2019 | 29.53 | 29.68 | 29.23 | 29.42 | 71,385 | -0.08(-0.27%) |
Jul 17, 2019 | 29.40 | 29.67 | 28.94 | 29.50 | 197,149 | +0.09(+0.30%) |
Jul 16, 2019 | 29.25 | 29.80 | 29.25 | 29.41 | 89,398 | +0.10(+0.36%) |
Jul 15, 2019 | 29.19 | 29.49 | 28.84 | 29.30 | 127,795 | +0.09(+0.30%) |
Jul 12, 2019 | 29.13 | 29.60 | 29.09 | 29.22 | 140,885 | +0.01(+0.03%) |
Jul 11, 2019 | 29.09 | 29.27 | 28.69 | 29.21 | 139,004 | +0.25(+0.87%) |
Jul 10, 2019 | 29.10 | 29.24 | 28.68 | 28.96 | 110,597 | +0.08(+0.27%) |
Jul 09, 2019 | 28.47 | 28.96 | 28.28 | 28.88 | 169,412 | +0.41(+1.44%) |
Jul 08, 2019 | 30.08 | 30.22 | 28.11 | 28.47 | 396,175 | -2.04(-6.69%) |
Jul 05, 2019 | 29.58 | 30.51 | 29.28 | 30.51 | 138,820 | +0.77(+2.58%) |
Jul 03, 2019 | 29.82 | 30.18 | 29.70 | 29.74 | 86,275 | -0.07(-0.23%) |
Jul 02, 2019 | 30.18 | 30.18 | 29.48 | 29.81 | 137,874 | -0.24(-0.81%) |
Jul 01, 2019 | 30.53 | 30.93 | 29.71 | 30.05 | 208,383 | -0.32(-1.06%) |
Jun 28, 2019 | 29.87 | 30.61 | 29.87 | 30.38 | 282,230 | +0.53(+1.78%) |
Jun 27, 2019 | 29.61 | 29.88 | 29.33 | 29.84 | 128,630 | +0.38(+1.30%) |
Jun 26, 2019 | 29.61 | 29.83 | 29.37 | 29.46 | 161,815 | +0.03(+0.09%) |
Jun 25, 2019 | 29.48 | 29.62 | 28.80 | 29.43 | 150,844 | +0.01(+0.03%) |
Jun 24, 2019 | 29.87 | 30.11 | 29.38 | 29.43 | 147,286 | -0.48(-1.60%) |
Jun 21, 2019 | 30.22 | 30.55 | 29.63 | 29.91 | 429,655 | -0.48(-1.58%) |
Jun 20, 2019 | 30.84 | 30.85 | 30.38 | 30.39 | 98,794 | -0.25(-0.83%) |
Jun 19, 2019 | 32.55 | 32.55 | 30.64 | 30.64 | 146,009 | -1.80(-5.56%) |
Jun 18, 2019 | 32.38 | 32.86 | 32.29 | 32.44 | 127,947 | +0.37(+1.17%) |
Jun 17, 2019 | 31.81 | 32.26 | 31.56 | 32.07 | 81,215 | +0.14(+0.44%) |
Jun 14, 2019 | 32.09 | 32.19 | 31.77 | 31.93 | 147,654 | -0.39(-1.21%) |
Jun 13, 2019 | 31.88 | 32.34 | 31.61 | 32.32 | 85,305 | +0.59(+1.87%) |
Jun 12, 2019 | 32.16 | 32.33 | 31.56 | 31.73 | 119,338 | -0.48(-1.49%) |
Jun 11, 2019 | 31.96 | 32.49 | 31.67 | 32.21 | 131,765 | +0.41(+1.29%) |
Jun 10, 2019 | 31.59 | 32.22 | 31.59 | 31.80 | 91,489 | +0.19(+0.61%) |
Jun 07, 2019 | 31.43 | 31.68 | 31.17 | 31.61 | 86,389 | +0.31(+1.00%) |
Jun 06, 2019 | 31.01 | 31.39 | 30.61 | 31.29 | 113,411 | +0.21(+0.67%) |
Jun 05, 2019 | 31.38 | 31.38 | 30.67 | 31.08 | 117,103 | -0.09(-0.28%) |
Jun 04, 2019 | 30.38 | 31.23 | 30.09 | 31.17 | 155,708 | +1.09(+3.62%) |
Jun 03, 2019 | 30.36 | 30.36 | 29.79 | 30.08 | 218,797 | +0.42(+1.41%) |
May 31, 2019 | 29.53 | 29.87 | 29.40 | 29.66 | 147,769 | -0.23(-0.76%) |
May 30, 2019 | 29.86 | 30.10 | 29.62 | 29.89 | 97,824 | +0.08(+0.26%) |
May 29, 2019 | 29.84 | 30.10 | 29.45 | 29.81 | 139,009 | -0.08(-0.26%) |
May 28, 2019 | 30.43 | 30.47 | 29.82 | 29.89 | 142,007 | -0.49(-1.61%) |
May 24, 2019 | 30.56 | 30.68 | 29.96 | 30.38 | 89,143 | -0.02(-0.06%) |
May 23, 2019 | 31.01 | 31.32 | 30.09 | 30.39 | 144,532 | -0.93(-2.98%) |
May 22, 2019 | 31.63 | 31.74 | 31.14 | 31.33 | 84,242 | -0.40(-1.26%) |
May 21, 2019 | 31.68 | 32.16 | 31.56 | 31.73 | 92,328 | +0.17(+0.52%) |
May 20, 2019 | 31.20 | 31.76 | 31.03 | 31.56 | 151,478 | +0.13(+0.42%) |
May 17, 2019 | 31.13 | 31.68 | 31.06 | 31.43 | 148,457 | -0.03(-0.11%) |
May 16, 2019 | 31.64 | 31.85 | 31.32 | 31.47 | 90,506 | -0.07(-0.22%) |
May 15, 2019 | 31.09 | 31.61 | 30.89 | 31.54 | 79,689 | +0.23(+0.72%) |
May 14, 2019 | 30.99 | 31.52 | 30.82 | 31.31 | 82,594 | +0.33(+1.07%) |
May 13, 2019 | 31.64 | 31.93 | 30.81 | 30.98 | 119,398 | -1.26(-3.89%) |
May 10, 2019 | 32.16 | 32.29 | 31.53 | 32.23 | 174,271 | -0.03(-0.11%) |
May 09, 2019 | 31.70 | 32.45 | 31.41 | 32.27 | 126,781 | +0.25(+0.79%) |
May 08, 2019 | 31.66 | 32.18 | 31.45 | 32.01 | 160,254 | +0.43(+1.35%) |
May 07, 2019 | 32.15 | 32.63 | 31.38 | 31.59 | 187,185 | -1.19(-3.62%) |
May 06, 2019 | 30.74 | 33.08 | 30.74 | 32.77 | 245,846 | +1.60(+5.15%) |
May 03, 2019 | 31.55 | 32.24 | 30.10 | 31.17 | 495,164 | -1.29(-3.97%) |
May 02, 2019 | 33.62 | 33.66 | 32.36 | 32.46 | 249,667 | -1.20(-3.55%) |