Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.48 | 31.00 | 29.45 | 29.59 | 336,021 | -1.53(-4.91%) |
Apr 29, 2020 | 30.24 | 31.34 | 30.17 | 31.12 | 425,328 | +1.02(+3.39%) |
Apr 28, 2020 | 29.95 | 30.36 | 29.44 | 30.09 | 273,765 | +0.06(+0.19%) |
Apr 27, 2020 | 30.01 | 30.14 | 29.29 | 30.04 | 292,005 | +0.24(+0.80%) |
Apr 24, 2020 | 30.02 | 30.49 | 29.04 | 29.80 | 319,875 | +0.15(+0.52%) |
Apr 23, 2020 | 29.60 | 30.82 | 29.28 | 29.64 | 775,861 | +0.68(+2.34%) |
Apr 22, 2020 | 28.34 | 29.06 | 28.12 | 28.97 | 308,847 | +1.50(+5.46%) |
Apr 21, 2020 | 26.63 | 27.74 | 26.38 | 27.47 | 267,323 | -0.15(-0.55%) |
Apr 20, 2020 | 27.05 | 28.11 | 27.05 | 27.62 | 283,694 | +0.57(+2.12%) |
Apr 17, 2020 | 26.91 | 27.72 | 26.73 | 27.05 | 457,818 | -0.73(-2.61%) |
Apr 16, 2020 | 27.49 | 28.16 | 27.06 | 27.77 | 282,927 | +0.59(+2.18%) |
Apr 15, 2020 | 27.06 | 27.95 | 26.56 | 27.18 | 369,319 | -0.96(-3.43%) |
Apr 14, 2020 | 28.74 | 29.74 | 27.74 | 28.15 | 1,121,112 | +0.14(+0.51%) |
Apr 13, 2020 | 26.37 | 28.04 | 25.62 | 28.00 | 555,594 | +1.63(+6.19%) |
Apr 09, 2020 | 25.18 | 26.83 | 25.17 | 26.37 | 416,132 | +2.01(+8.27%) |
Apr 08, 2020 | 24.58 | 24.63 | 24.17 | 24.36 | 127,723 | +0.11(+0.43%) |
Apr 07, 2020 | 24.82 | 25.15 | 24.03 | 24.25 | 347,215 | +0.34(+1.44%) |
Apr 06, 2020 | 23.76 | 24.57 | 23.14 | 23.91 | 228,868 | +1.18(+5.21%) |
Apr 03, 2020 | 23.37 | 23.65 | 22.64 | 22.72 | 152,082 | -0.69(-2.94%) |
Apr 02, 2020 | 22.89 | 23.94 | 22.72 | 23.41 | 268,248 | +1.02(+4.56%) |
Apr 01, 2020 | 22.29 | 23.05 | 22.09 | 22.39 | 161,652 | -0.38(-1.68%) |
Mar 31, 2020 | 22.82 | 23.78 | 22.61 | 22.77 | 134,776 | -0.23(-1.00%) |
Mar 30, 2020 | 23.60 | 24.22 | 22.44 | 23.00 | 323,400 | -0.37(-1.59%) |
Mar 27, 2020 | 24.29 | 24.63 | 23.06 | 23.37 | 214,717 | -1.66(-6.64%) |
Mar 26, 2020 | 25.56 | 26.25 | 24.45 | 25.03 | 475,273 | -0.07(-0.27%) |
Mar 25, 2020 | 24.21 | 25.66 | 23.51 | 25.10 | 301,584 | +0.54(+2.22%) |
Mar 24, 2020 | 23.87 | 25.58 | 22.74 | 24.56 | 532,191 | +3.44(+16.27%) |
Mar 23, 2020 | 20.53 | 21.66 | 19.82 | 21.12 | 399,856 | +1.01(+5.03%) |
Mar 20, 2020 | 21.19 | 21.70 | 19.81 | 20.11 | 300,394 | +0.53(+2.73%) |
Mar 19, 2020 | 19.30 | 22.46 | 18.56 | 19.57 | 573,886 | -0.03(-0.15%) |
Mar 18, 2020 | 21.17 | 22.58 | 19.57 | 19.60 | 413,548 | -2.67(-12.00%) |
Mar 17, 2020 | 19.60 | 23.56 | 19.09 | 22.27 | 531,776 | +2.20(+10.94%) |
Mar 16, 2020 | 15.75 | 20.85 | 15.28 | 20.08 | 985,619 | +2.31(+13.00%) |
Mar 13, 2020 | 22.48 | 22.68 | 17.67 | 17.77 | 780,208 | -3.67(-17.10%) |
Mar 12, 2020 | 21.40 | 23.38 | 20.08 | 21.43 | 516,654 | -3.03(-12.37%) |
Mar 11, 2020 | 26.10 | 26.16 | 23.95 | 24.46 | 362,960 | -1.74(-6.63%) |
Mar 10, 2020 | 25.96 | 26.59 | 25.47 | 26.20 | 566,014 | +0.41(+1.59%) |
Mar 09, 2020 | 26.11 | 27.13 | 25.40 | 25.79 | 585,033 | -2.02(-7.28%) |
Mar 06, 2020 | 28.25 | 28.27 | 27.24 | 27.81 | 291,072 | -0.63(-2.22%) |
Mar 05, 2020 | 28.36 | 28.54 | 27.82 | 28.44 | 286,607 | +0.28(+0.98%) |
Mar 04, 2020 | 28.24 | 28.47 | 27.59 | 28.16 | 306,680 | +0.20(+0.72%) |
Mar 03, 2020 | 27.51 | 28.87 | 27.13 | 27.96 | 850,321 | +0.80(+2.95%) |
Mar 02, 2020 | 26.53 | 27.16 | 26.27 | 27.16 | 332,177 | +1.16(+4.48%) |
Feb 28, 2020 | 27.30 | 27.30 | 25.06 | 26.00 | 1,283,169 | -2.29(-8.10%) |
Feb 27, 2020 | 30.47 | 30.55 | 28.07 | 28.29 | 763,591 | -1.91(-6.32%) |
Feb 26, 2020 | 30.17 | 30.62 | 30.04 | 30.20 | 737,124 | -0.11(-0.38%) |
Feb 25, 2020 | 30.84 | 31.37 | 30.31 | 30.31 | 444,559 | -0.80(-2.58%) |
Feb 24, 2020 | 32.17 | 32.21 | 30.79 | 31.12 | 675,472 | -0.50(-1.57%) |
Feb 21, 2020 | 31.51 | 31.62 | 31.29 | 31.61 | 397,278 | +0.53(+1.69%) |
Feb 20, 2020 | 31.08 | 31.42 | 30.81 | 31.09 | 348,967 | -0.12(-0.40%) |
Feb 19, 2020 | 30.91 | 31.27 | 30.71 | 31.21 | 422,145 | +0.69(+2.25%) |
Feb 18, 2020 | 29.61 | 30.55 | 29.61 | 30.52 | 446,580 | +1.10(+3.73%) |
Feb 14, 2020 | 29.29 | 29.60 | 29.26 | 29.43 | 94,684 | +0.19(+0.65%) |
Feb 13, 2020 | 29.22 | 29.54 | 29.17 | 29.23 | 110,110 | +0.15(+0.53%) |
Feb 12, 2020 | 29.42 | 29.43 | 29.02 | 29.08 | 130,546 | -0.47(-1.58%) |
Feb 11, 2020 | 29.27 | 29.69 | 29.24 | 29.55 | 115,986 | +0.21(+0.72%) |
Feb 10, 2020 | 29.30 | 29.49 | 29.18 | 29.34 | 94,629 | +0.12(+0.42%) |
Feb 07, 2020 | 29.92 | 30.19 | 29.19 | 29.22 | 151,558 | -0.61(-2.05%) |
Feb 06, 2020 | 29.39 | 29.84 | 29.31 | 29.83 | 126,379 | +0.79(+2.73%) |
Feb 05, 2020 | 28.77 | 29.27 | 28.74 | 29.03 | 121,736 | +0.27(+0.93%) |
Feb 04, 2020 | 28.81 | 28.92 | 28.40 | 28.77 | 304,664 | -0.34(-1.18%) |
Feb 03, 2020 | 29.40 | 29.59 | 28.94 | 29.11 | 220,576 | -0.58(-1.96%) |
Jan 31, 2020 | 29.49 | 29.90 | 29.28 | 29.69 | 206,128 | +0.21(+0.71%) |
Jan 30, 2020 | 29.65 | 29.72 | 29.19 | 29.48 | 159,595 | +0.01(+0.03%) |
Jan 29, 2020 | 28.93 | 29.49 | 28.81 | 29.47 | 103,363 | +0.55(+1.91%) |
Jan 28, 2020 | 29.34 | 29.63 | 28.82 | 28.92 | 306,732 | -0.80(-2.70%) |
Jan 27, 2020 | 30.63 | 30.71 | 29.63 | 29.72 | 236,783 | -0.62(-2.05%) |
Jan 24, 2020 | 29.80 | 30.34 | 29.70 | 30.34 | 200,158 | +0.48(+1.60%) |
Jan 23, 2020 | 29.81 | 30.27 | 29.74 | 29.86 | 110,701 | -0.15(-0.51%) |
Jan 22, 2020 | 29.96 | 30.21 | 29.85 | 30.02 | 128,898 | +0.15(+0.51%) |
Jan 21, 2020 | 29.51 | 29.90 | 29.24 | 29.86 | 237,968 | +0.20(+0.68%) |
Jan 17, 2020 | 30.24 | 30.35 | 29.50 | 29.66 | 202,986 | -0.46(-1.52%) |
Jan 16, 2020 | 30.10 | 30.19 | 29.81 | 30.12 | 158,902 | -0.06(-0.19%) |
Jan 15, 2020 | 30.00 | 30.29 | 29.66 | 30.18 | 245,645 | +0.44(+1.48%) |
Jan 14, 2020 | 29.23 | 29.75 | 29.13 | 29.74 | 235,465 | +0.35(+1.20%) |
Jan 13, 2020 | 29.76 | 29.76 | 29.30 | 29.39 | 176,285 | -0.40(-1.35%) |
Jan 10, 2020 | 29.62 | 30.04 | 29.46 | 29.79 | 396,126 | +0.34(+1.17%) |
Jan 09, 2020 | 29.66 | 29.85 | 29.27 | 29.44 | 264,466 | -0.53(-1.75%) |
Jan 08, 2020 | 31.12 | 31.25 | 29.90 | 29.97 | 568,307 | -1.16(-3.71%) |
Jan 07, 2020 | 30.86 | 31.19 | 30.55 | 31.12 | 218,352 | +0.27(+0.87%) |
Jan 06, 2020 | 31.75 | 31.87 | 30.75 | 30.86 | 390,065 | -0.35(-1.13%) |
Jan 03, 2020 | 31.88 | 31.88 | 31.06 | 31.21 | 206,861 | -0.24(-0.76%) |
Jan 02, 2020 | 31.86 | 31.98 | 31.21 | 31.45 | 304,116 | -0.23(-0.72%) |
Dec 31, 2019 | 31.99 | 32.22 | 31.56 | 31.68 | 243,101 | -0.02(-0.06%) |
Dec 30, 2019 | 31.20 | 31.86 | 31.18 | 31.70 | 328,894 | +0.72(+2.31%) |
Dec 27, 2019 | 31.30 | 31.45 | 30.93 | 30.98 | 318,393 | -0.43(-1.38%) |
Dec 26, 2019 | 31.28 | 31.71 | 31.02 | 31.42 | 518,402 | +0.45(+1.46%) |
Dec 24, 2019 | 30.08 | 30.96 | 30.08 | 30.96 | 507,392 | +1.04(+3.47%) |
Dec 23, 2019 | 28.83 | 29.95 | 28.68 | 29.93 | 353,293 | +1.24(+4.34%) |
Dec 20, 2019 | 29.31 | 29.51 | 28.68 | 28.68 | 201,620 | -0.49(-1.68%) |
Dec 19, 2019 | 29.29 | 29.29 | 28.95 | 29.17 | 86,438 | -0.12(-0.42%) |
Dec 18, 2019 | 29.06 | 29.31 | 28.79 | 29.29 | 108,809 | +0.19(+0.65%) |
Dec 17, 2019 | 29.31 | 29.34 | 29.08 | 29.11 | 178,785 | -0.25(-0.84%) |
Dec 16, 2019 | 29.46 | 29.71 | 29.28 | 29.35 | 194,113 | -0.15(-0.51%) |
Dec 13, 2019 | 29.12 | 29.57 | 29.12 | 29.50 | 129,287 | +0.32(+1.10%) |
Dec 12, 2019 | 29.34 | 29.72 | 28.87 | 29.18 | 246,344 | -0.05(-0.16%) |
Dec 11, 2019 | 28.54 | 29.19 | 28.54 | 29.23 | 322,811 | +0.75(+2.65%) |
Dec 10, 2019 | 28.29 | 28.47 | 28.18 | 28.47 | 187,403 | +0.31(+1.10%) |
Dec 09, 2019 | 28.30 | 28.41 | 28.14 | 28.16 | 160,096 | -0.08(-0.27%) |
Dec 06, 2019 | 28.75 | 28.79 | 28.21 | 28.24 | 270,029 | -0.93(-3.20%) |
Dec 05, 2019 | 28.80 | 29.42 | 28.79 | 29.17 | 203,789 | +0.29(+1.01%) |
Dec 04, 2019 | 28.85 | 29.05 | 28.49 | 28.88 | 219,753 | +0.03(+0.10%) |
Dec 03, 2019 | 28.54 | 28.91 | 28.53 | 28.85 | 198,190 | +0.76(+2.72%) |
Dec 02, 2019 | 27.88 | 28.14 | 27.76 | 28.09 | 164,821 | +0.08(+0.30%) |
Nov 29, 2019 | 27.46 | 28.09 | 27.43 | 28.00 | 76,363 | +0.54(+1.96%) |
Nov 27, 2019 | 27.59 | 27.61 | 27.18 | 27.47 | 198,650 | -0.34(-1.22%) |
Nov 26, 2019 | 27.15 | 27.80 | 27.14 | 27.80 | 126,362 | +0.66(+2.43%) |
Nov 25, 2019 | 27.25 | 27.63 | 27.12 | 27.14 | 180,283 | -0.30(-1.10%) |
Nov 22, 2019 | 27.81 | 27.81 | 27.34 | 27.45 | 224,211 | -0.25(-0.92%) |
Nov 21, 2019 | 28.23 | 28.31 | 27.68 | 27.70 | 124,585 | -0.70(-2.46%) |
Nov 20, 2019 | 28.27 | 28.54 | 28.09 | 28.40 | 101,410 | +0.03(+0.10%) |
Nov 19, 2019 | 28.49 | 28.76 | 28.35 | 28.37 | 83,938 | -0.20(-0.69%) |
Nov 18, 2019 | 28.08 | 28.65 | 27.79 | 28.57 | 211,407 | +0.64(+2.30%) |
Nov 15, 2019 | 27.94 | 28.19 | 27.90 | 27.93 | 69,469 | -0.16(-0.57%) |
Nov 14, 2019 | 28.10 | 28.20 | 27.87 | 28.09 | 89,632 | +0.00(+0.00%) |
Nov 13, 2019 | 28.17 | 28.31 | 28.05 | 28.09 | 109,008 | +0.20(+0.71%) |
Nov 12, 2019 | 27.79 | 27.97 | 27.29 | 27.89 | 204,843 | +0.04(+0.14%) |
Nov 11, 2019 | 27.77 | 27.99 | 27.57 | 27.85 | 98,950 | +0.08(+0.31%) |
Nov 08, 2019 | 27.49 | 28.02 | 27.48 | 27.77 | 172,984 | -0.06(-0.20%) |
Nov 07, 2019 | 28.13 | 28.27 | 27.45 | 27.82 | 240,855 | -0.49(-1.73%) |
Nov 06, 2019 | 28.18 | 28.51 | 28.00 | 28.31 | 117,721 | +0.20(+0.70%) |
Nov 05, 2019 | 28.07 | 28.18 | 27.84 | 28.12 | 177,467 | -0.40(-1.39%) |
Nov 04, 2019 | 28.83 | 28.94 | 28.35 | 28.51 | 306,094 | -0.36(-1.24%) |
Nov 01, 2019 | 28.47 | 28.92 | 28.39 | 28.87 | 165,772 | +0.24(+0.82%) |
Oct 31, 2019 | 28.35 | 28.75 | 28.29 | 28.63 | 288,443 | +0.63(+2.26%) |
Oct 30, 2019 | 27.72 | 28.09 | 27.44 | 28.00 | 119,607 | +0.34(+1.23%) |
Oct 29, 2019 | 27.25 | 27.80 | 27.12 | 27.66 | 93,058 | +0.20(+0.72%) |
Oct 28, 2019 | 27.88 | 27.88 | 27.31 | 27.47 | 170,140 | -0.62(-2.22%) |
Oct 25, 2019 | 28.17 | 28.43 | 27.72 | 28.09 | 355,620 | +0.55(+1.99%) |
Oct 24, 2019 | 27.22 | 27.60 | 27.15 | 27.54 | 188,696 | +0.63(+2.35%) |
Oct 23, 2019 | 26.90 | 27.17 | 26.82 | 26.91 | 91,417 | +0.01(+0.03%) |
Oct 22, 2019 | 26.85 | 26.99 | 26.64 | 26.90 | 117,314 | +0.08(+0.28%) |
Oct 21, 2019 | 27.40 | 27.44 | 26.77 | 26.82 | 124,716 | -0.32(-1.18%) |
Oct 18, 2019 | 26.99 | 27.31 | 26.87 | 27.14 | 41,893 | +0.06(+0.21%) |
Oct 17, 2019 | 26.49 | 27.25 | 26.49 | 27.09 | 184,233 | +0.63(+2.39%) |
Oct 16, 2019 | 26.10 | 26.47 | 25.98 | 26.46 | 149,060 | +0.54(+2.07%) |
Oct 15, 2019 | 26.69 | 26.69 | 25.90 | 25.92 | 574,521 | -0.76(-2.86%) |
Oct 14, 2019 | 26.62 | 26.91 | 26.62 | 26.68 | 95,948 | +0.10(+0.39%) |
Oct 11, 2019 | 27.15 | 27.16 | 26.53 | 26.58 | 221,984 | -0.72(-2.63%) |
Oct 10, 2019 | 27.05 | 27.32 | 26.72 | 27.30 | 136,922 | +0.21(+0.77%) |
Oct 09, 2019 | 27.61 | 27.68 | 27.01 | 27.09 | 170,060 | -0.43(-1.58%) |
Oct 08, 2019 | 27.23 | 27.55 | 27.13 | 27.52 | 163,616 | +0.61(+2.28%) |
Oct 07, 2019 | 27.12 | 27.25 | 26.83 | 26.91 | 112,397 | -0.31(-1.14%) |
Oct 04, 2019 | 26.67 | 27.26 | 26.51 | 27.22 | 167,469 | +0.53(+1.98%) |
Oct 03, 2019 | 26.77 | 27.34 | 26.68 | 26.69 | 188,731 | -0.09(-0.35%) |
Oct 02, 2019 | 26.95 | 26.97 | 26.53 | 26.79 | 169,699 | +0.18(+0.67%) |
Oct 01, 2019 | 26.35 | 27.00 | 26.26 | 26.61 | 170,080 | +0.10(+0.39%) |
Sep 30, 2019 | 26.93 | 27.25 | 26.32 | 26.50 | 379,251 | -0.93(-3.40%) |
Sep 27, 2019 | 27.58 | 27.78 | 27.12 | 27.44 | 175,954 | -0.53(-1.89%) |
Sep 26, 2019 | 28.37 | 28.55 | 27.89 | 27.97 | 205,427 | -0.20(-0.70%) |
Sep 25, 2019 | 29.26 | 29.26 | 27.96 | 28.16 | 368,080 | -1.25(-4.26%) |
Sep 24, 2019 | 28.86 | 29.45 | 28.58 | 29.42 | 359,638 | +0.38(+1.30%) |
Sep 23, 2019 | 28.47 | 29.11 | 28.47 | 29.04 | 515,146 | +0.84(+2.98%) |
Sep 20, 2019 | 27.91 | 28.21 | 27.66 | 28.20 | 266,105 | +0.48(+1.73%) |
Sep 19, 2019 | 27.69 | 27.86 | 27.53 | 27.72 | 98,210 | +0.19(+0.69%) |
Sep 18, 2019 | 28.13 | 28.13 | 26.97 | 27.53 | 300,187 | -0.57(-2.01%) |
Sep 17, 2019 | 27.51 | 28.15 | 27.35 | 28.10 | 197,544 | +0.62(+2.26%) |
Sep 16, 2019 | 27.48 | 27.74 | 27.01 | 27.47 | 259,536 | +0.46(+1.71%) |
Sep 13, 2019 | 27.77 | 28.09 | 27.00 | 27.01 | 458,710 | -0.80(-2.88%) |
Sep 12, 2019 | 28.66 | 28.94 | 27.77 | 27.81 | 385,835 | -0.34(-1.21%) |
Sep 11, 2019 | 27.82 | 28.49 | 27.82 | 28.15 | 309,032 | +0.39(+1.39%) |
Sep 10, 2019 | 27.55 | 28.08 | 27.25 | 27.77 | 352,380 | +0.17(+0.61%) |
Sep 09, 2019 | 28.19 | 28.35 | 27.32 | 27.60 | 475,523 | -0.54(-1.91%) |
Sep 06, 2019 | 28.99 | 29.34 | 28.10 | 28.13 | 515,983 | -0.86(-2.96%) |
Sep 05, 2019 | 29.82 | 29.91 | 28.65 | 28.99 | 1,012,794 | -1.39(-4.56%) |
Sep 04, 2019 | 30.08 | 30.42 | 29.99 | 30.38 | 763,573 | +0.40(+1.32%) |
Sep 03, 2019 | 29.54 | 30.30 | 29.54 | 29.98 | 760,393 | +0.88(+3.01%) |
Aug 30, 2019 | 28.82 | 29.41 | 28.80 | 29.11 | 396,241 | +0.17(+0.59%) |
Aug 29, 2019 | 29.68 | 29.79 | 28.61 | 28.94 | 789,133 | -0.62(-2.11%) |
Aug 28, 2019 | 29.60 | 29.96 | 29.12 | 29.56 | 770,268 | +0.18(+0.61%) |
Aug 27, 2019 | 28.34 | 29.46 | 28.34 | 29.38 | 953,550 | +1.33(+4.74%) |
Aug 26, 2019 | 28.28 | 28.48 | 27.92 | 28.05 | 537,406 | +0.01(+0.03%) |
Aug 23, 2019 | 27.20 | 28.10 | 27.20 | 28.04 | 533,589 | +1.07(+3.95%) |
Aug 22, 2019 | 27.09 | 27.25 | 26.98 | 26.98 | 207,709 | -0.22(-0.80%) |
Aug 21, 2019 | 27.03 | 27.31 | 26.93 | 27.19 | 205,780 | +0.12(+0.45%) |
Aug 20, 2019 | 26.40 | 27.23 | 26.34 | 27.07 | 300,159 | +0.79(+3.01%) |
Aug 19, 2019 | 26.04 | 26.60 | 25.79 | 26.28 | 491,388 | -0.31(-1.17%) |
Aug 16, 2019 | 26.80 | 26.95 | 26.44 | 26.59 | 365,483 | -0.36(-1.33%) |
Aug 15, 2019 | 26.77 | 27.11 | 26.51 | 26.95 | 316,492 | +0.18(+0.67%) |
Aug 14, 2019 | 27.47 | 27.52 | 26.71 | 26.77 | 597,946 | -0.19(-0.70%) |
Aug 13, 2019 | 28.10 | 28.10 | 26.49 | 26.96 | 906,946 | -0.73(-2.62%) |
Aug 12, 2019 | 28.02 | 28.19 | 27.53 | 27.68 | 379,968 | -0.09(-0.34%) |
Aug 09, 2019 | 27.85 | 28.17 | 27.73 | 27.78 | 560,422 | -0.31(-1.11%) |
Aug 08, 2019 | 27.16 | 28.24 | 26.95 | 28.09 | 1,671,337 | +0.78(+2.87%) |
Aug 07, 2019 | 27.64 | 27.98 | 27.20 | 27.31 | 1,122,480 | +0.43(+1.61%) |
Aug 06, 2019 | 26.71 | 27.01 | 26.57 | 26.87 | 574,930 | +0.16(+0.60%) |
Aug 05, 2019 | 26.79 | 27.33 | 26.67 | 26.71 | 668,719 | +0.65(+2.50%) |
Aug 02, 2019 | 26.41 | 26.59 | 25.98 | 26.06 | 404,938 | -0.57(-2.12%) |
Aug 01, 2019 | 25.27 | 26.74 | 25.00 | 26.63 | 661,514 | +0.91(+3.56%) |
Jul 31, 2019 | 26.78 | 26.80 | 25.67 | 25.71 | 803,041 | -1.24(-4.62%) |
Jul 30, 2019 | 26.97 | 27.18 | 26.72 | 26.96 | 414,727 | -0.15(-0.56%) |
Jul 29, 2019 | 26.82 | 27.14 | 26.55 | 27.11 | 301,224 | +0.31(+1.16%) |
Jul 26, 2019 | 27.02 | 27.19 | 26.64 | 26.80 | 308,423 | -0.22(-0.80%) |
Jul 25, 2019 | 27.74 | 27.74 | 26.89 | 27.01 | 474,844 | -0.80(-2.88%) |
Jul 24, 2019 | 27.40 | 27.83 | 27.37 | 27.81 | 441,267 | +0.75(+2.79%) |
Jul 23, 2019 | 27.42 | 27.64 | 26.90 | 27.06 | 593,424 | -0.36(-1.31%) |
Jul 22, 2019 | 27.24 | 27.55 | 27.11 | 27.42 | 818,628 | +0.42(+1.57%) |
Jul 19, 2019 | 27.49 | 27.78 | 26.82 | 26.99 | 1,185,117 | -0.54(-1.95%) |
Jul 18, 2019 | 26.73 | 27.60 | 26.40 | 27.53 | 953,836 | +0.83(+3.11%) |
Jul 17, 2019 | 25.72 | 26.75 | 25.72 | 26.70 | 698,905 | +1.18(+4.62%) |
Jul 16, 2019 | 25.00 | 25.74 | 24.92 | 25.52 | 621,844 | +0.44(+1.77%) |
Jul 15, 2019 | 24.88 | 24.92 | 24.65 | 25.08 | 185,290 | +0.26(+1.06%) |
Jul 12, 2019 | 24.65 | 24.90 | 24.61 | 24.82 | 128,757 | +0.21(+0.84%) |
Jul 11, 2019 | 24.99 | 24.99 | 24.39 | 24.61 | 169,976 | -0.30(-1.21%) |
Jul 10, 2019 | 24.83 | 24.94 | 24.52 | 24.91 | 280,165 | +0.42(+1.73%) |
Jul 09, 2019 | 24.50 | 24.60 | 24.28 | 24.49 | 294,061 | -0.13(-0.54%) |
Jul 08, 2019 | 24.92 | 24.93 | 24.58 | 24.62 | 135,165 | -0.22(-0.87%) |
Jul 05, 2019 | 24.61 | 24.90 | 24.38 | 24.83 | 170,651 | -0.24(-0.94%) |
Jul 03, 2019 | 25.12 | 25.26 | 24.95 | 25.07 | 111,999 | -0.05(-0.19%) |
Jul 02, 2019 | 24.63 | 25.15 | 24.45 | 25.12 | 268,126 | +0.78(+3.22%) |
Jul 01, 2019 | 24.70 | 24.83 | 24.31 | 24.34 | 147,121 | -0.94(-3.73%) |
Jun 28, 2019 | 25.21 | 25.31 | 25.09 | 25.28 | 134,802 | +0.15(+0.60%) |
Jun 27, 2019 | 25.14 | 25.22 | 24.97 | 25.13 | 168,923 | -0.21(-0.83%) |
Jun 26, 2019 | 25.11 | 25.51 | 24.97 | 25.34 | 213,581 | -0.11(-0.44%) |
Jun 25, 2019 | 25.69 | 25.88 | 25.05 | 25.45 | 444,791 | -0.11(-0.44%) |
Jun 24, 2019 | 25.07 | 25.62 | 24.99 | 25.56 | 582,781 | +0.74(+2.99%) |
Jun 21, 2019 | 24.82 | 24.93 | 24.48 | 24.82 | 1,741,384 | +0.02(+0.08%) |
Jun 20, 2019 | 24.67 | 24.89 | 24.47 | 24.80 | 809,279 | +1.04(+4.39%) |
Jun 19, 2019 | 23.49 | 23.89 | 23.40 | 23.76 | 87,381 | +0.19(+0.80%) |
Jun 18, 2019 | 23.74 | 23.84 | 23.39 | 23.57 | 137,895 | +0.14(+0.60%) |
Jun 17, 2019 | 23.32 | 23.46 | 23.20 | 23.43 | 51,741 | +0.18(+0.77%) |
Jun 14, 2019 | 23.59 | 23.75 | 23.06 | 23.25 | 184,474 | -0.08(-0.36%) |
Jun 13, 2019 | 23.03 | 23.37 | 22.97 | 23.34 | 82,085 | +0.32(+1.39%) |
Jun 12, 2019 | 22.96 | 23.12 | 22.92 | 23.02 | 112,395 | +0.24(+1.07%) |
Jun 11, 2019 | 22.41 | 22.84 | 22.41 | 22.77 | 51,224 | +0.32(+1.42%) |
Jun 10, 2019 | 22.45 | 22.55 | 22.31 | 22.45 | 221,949 | -0.28(-1.24%) |
Jun 07, 2019 | 22.89 | 23.08 | 22.65 | 22.73 | 187,561 | +0.10(+0.46%) |
Jun 06, 2019 | 22.64 | 22.83 | 22.47 | 22.63 | 114,063 | +0.10(+0.46%) |
Jun 05, 2019 | 22.65 | 22.92 | 22.29 | 22.53 | 147,934 | +0.02(+0.08%) |
Jun 04, 2019 | 22.31 | 22.61 | 22.22 | 22.51 | 272,655 | +0.08(+0.33%) |
Jun 03, 2019 | 21.90 | 22.52 | 21.90 | 22.43 | 599,591 | +0.78(+3.60%) |
May 31, 2019 | 21.24 | 21.66 | 21.24 | 21.65 | 191,819 | +0.57(+2.72%) |
May 30, 2019 | 20.86 | 21.11 | 20.73 | 21.08 | 160,694 | +0.37(+1.77%) |
May 29, 2019 | 20.66 | 20.80 | 20.66 | 20.71 | 84,327 | +0.07(+0.32%) |
May 28, 2019 | 20.81 | 20.98 | 20.58 | 20.65 | 160,710 | -0.31(-1.48%) |
May 24, 2019 | 20.81 | 21.03 | 20.70 | 20.96 | 302,312 | +0.25(+1.23%) |
May 23, 2019 | 20.73 | 21.06 | 20.70 | 20.70 | 562,556 | +0.04(+0.18%) |
May 22, 2019 | 21.17 | 21.39 | 20.63 | 20.67 | 86,026 | -0.39(-1.87%) |
May 21, 2019 | 21.00 | 21.19 | 20.79 | 21.06 | 158,611 | +0.03(+0.13%) |
May 20, 2019 | 21.24 | 21.34 | 21.01 | 21.03 | 94,071 | -0.19(-0.89%) |
May 17, 2019 | 21.06 | 21.22 | 20.97 | 21.22 | 71,107 | +0.08(+0.36%) |
May 16, 2019 | 21.50 | 21.64 | 21.09 | 21.15 | 246,799 | -0.41(-1.92%) |
May 15, 2019 | 21.60 | 21.76 | 21.50 | 21.56 | 76,295 | +0.01(+0.04%) |
May 14, 2019 | 21.79 | 21.95 | 21.48 | 21.55 | 117,999 | -0.15(-0.69%) |
May 13, 2019 | 21.48 | 21.79 | 21.34 | 21.70 | 113,017 | +0.21(+0.96%) |
May 10, 2019 | 21.77 | 21.77 | 21.43 | 21.49 | 354,791 | -0.16(-0.74%) |
May 09, 2019 | 22.05 | 22.09 | 21.65 | 21.65 | 93,925 | -0.49(-2.23%) |
May 08, 2019 | 22.69 | 22.84 | 22.08 | 22.15 | 92,201 | -0.44(-1.93%) |
May 07, 2019 | 22.33 | 22.66 | 22.12 | 22.58 | 61,324 | +0.27(+1.22%) |
May 06, 2019 | 22.26 | 22.42 | 22.13 | 22.31 | 124,226 | -0.05(-0.21%) |
May 03, 2019 | 22.19 | 22.55 | 22.19 | 22.36 | 89,309 | +0.32(+1.45%) |
May 02, 2019 | 22.41 | 22.43 | 21.98 | 22.04 | 207,996 | -0.53(-2.33%) |