Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.52 | 24.61 | 23.90 | 24.15 | 8,244 | -0.36(-1.46%) |
Mar 30, 2020 | 24.26 | 24.51 | 24.18 | 24.51 | 3,450 | +0.49(+2.05%) |
Mar 27, 2020 | 24.19 | 24.64 | 24.02 | 24.02 | 6,524 | -0.96(-3.83%) |
Mar 26, 2020 | 24.04 | 24.98 | 24.04 | 24.98 | 4,450 | +1.33(+5.65%) |
Mar 25, 2020 | 23.61 | 24.32 | 22.70 | 23.64 | 6,419 | +0.72(+3.12%) |
Mar 24, 2020 | 22.28 | 22.93 | 22.10 | 22.93 | 2,590 | +2.19(+10.58%) |
Mar 23, 2020 | 20.88 | 20.88 | 20.65 | 20.73 | 1,538 | -0.48(-2.24%) |
Mar 20, 2020 | 21.71 | 22.65 | 21.03 | 21.21 | 5,528 | -0.94(-4.23%) |
Mar 19, 2020 | 20.82 | 22.21 | 20.62 | 22.15 | 2,863 | +0.98(+4.64%) |
Mar 18, 2020 | 21.98 | 22.11 | 20.57 | 21.17 | 4,353 | -2.22(-9.50%) |
Mar 17, 2020 | 21.96 | 23.39 | 21.96 | 23.39 | 3,019 | +0.97(+4.34%) |
Mar 16, 2020 | 22.55 | 23.09 | 22.36 | 22.41 | 2,558 | -3.19(-12.45%) |
Mar 13, 2020 | 26.18 | 26.18 | 24.16 | 25.60 | 5,835 | +1.60(+6.65%) |
Mar 12, 2020 | 22.80 | 25.32 | 22.80 | 24.00 | 5,693 | -2.84(-10.57%) |
Mar 11, 2020 | 27.88 | 27.88 | 26.56 | 26.84 | 3,156 | -1.68(-5.89%) |
Mar 10, 2020 | 28.36 | 28.52 | 27.48 | 28.52 | 1,215 | +0.97(+3.51%) |
Mar 09, 2020 | 27.81 | 28.30 | 27.42 | 27.55 | 1,722 | -2.79(-9.19%) |
Mar 06, 2020 | 30.15 | 30.45 | 29.70 | 30.34 | 5,119 | -0.71(-2.29%) |
Mar 05, 2020 | 30.77 | 31.05 | 30.77 | 31.05 | 1,018 | -0.97(-3.04%) |
Mar 04, 2020 | 31.55 | 32.03 | 31.55 | 32.03 | 752 | +0.80(+2.55%) |
Mar 03, 2020 | 31.88 | 32.37 | 31.23 | 31.23 | 958 | -0.83(-2.59%) |
Mar 02, 2020 | 30.87 | 32.06 | 30.77 | 32.06 | 3,385 | +1.12(+3.61%) |
Feb 28, 2020 | 30.51 | 31.01 | 30.51 | 30.95 | 4,914 | -0.51(-1.62%) |
Feb 27, 2020 | 32.41 | 32.49 | 31.46 | 31.46 | 4,037 | -1.24(-3.79%) |
Feb 26, 2020 | 33.48 | 33.48 | 32.64 | 32.69 | 3,447 | -1.15(-3.40%) |
Feb 25, 2020 | 34.20 | 34.20 | 33.84 | 33.84 | 1,364 | -0.57(-1.66%) |
Feb 24, 2020 | 35.08 | 35.08 | 34.25 | 34.41 | 17,650 | -1.60(-4.45%) |
Feb 21, 2020 | 36.02 | 36.02 | 36.02 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 36.11 | 36.11 | 36.02 | 36.02 | 461 | -0.02(-0.07%) |
Feb 19, 2020 | 36.06 | 36.06 | 35.99 | 36.04 | 951 | +0.24(+0.67%) |
Feb 18, 2020 | 35.71 | 35.80 | 35.71 | 35.80 | 952 | -0.06(-0.17%) |
Feb 14, 2020 | 35.99 | 35.99 | 35.81 | 35.86 | 1,433 | -0.07(-0.20%) |
Feb 13, 2020 | 35.97 | 35.97 | 35.91 | 35.93 | 375 | -0.00(-0.01%) |
Feb 12, 2020 | 35.91 | 35.98 | 35.91 | 35.94 | 441 | +0.27(+0.75%) |
Feb 11, 2020 | 35.78 | 35.79 | 35.67 | 35.67 | 357 | +0.30(+0.86%) |
Feb 10, 2020 | 35.28 | 35.37 | 35.26 | 35.37 | 2,221 | +0.13(+0.37%) |
Feb 07, 2020 | 35.21 | 35.24 | 35.15 | 35.24 | 819 | -0.40(-1.11%) |
Feb 06, 2020 | 35.63 | 35.63 | 35.63 | 16 | +0.00(+0.00%) | |
Feb 05, 2020 | 35.58 | 35.63 | 35.58 | 35.63 | 283 | +1.02(+2.95%) |
Feb 04, 2020 | 34.61 | 34.61 | 34.61 | 57 | +0.00(+0.00%) | |
Feb 03, 2020 | 34.79 | 34.79 | 34.61 | 34.61 | 213 | +0.28(+0.82%) |
Jan 31, 2020 | 34.51 | 34.56 | 34.33 | 34.33 | 819 | -0.71(-2.04%) |
Jan 30, 2020 | 34.99 | 35.04 | 34.94 | 35.04 | 1,636 | -0.08(-0.23%) |
Jan 29, 2020 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 35.19 | 35.19 | 35.13 | 35.13 | 506 | +0.37(+1.06%) |
Jan 27, 2020 | 34.81 | 34.86 | 34.76 | 34.76 | 1,536 | -1.03(-2.88%) |
Jan 24, 2020 | 35.79 | 35.79 | 35.79 | 10 | +0.00(+0.00%) | |
Jan 23, 2020 | 35.52 | 35.79 | 35.52 | 35.79 | 1,345 | +0.08(+0.23%) |
Jan 22, 2020 | 35.72 | 35.83 | 35.60 | 35.70 | 12,727 | -0.22(-0.63%) |
Jan 21, 2020 | 35.93 | 35.93 | 35.93 | 279 | +0.00(+0.00%) | |
Jan 17, 2020 | 35.95 | 35.99 | 35.88 | 35.93 | 511 | +0.02(+0.05%) |
Jan 16, 2020 | 35.74 | 35.91 | 35.74 | 35.91 | 13,511 | +0.36(+1.00%) |
Jan 15, 2020 | 35.63 | 35.63 | 35.55 | 35.55 | 199 | +0.00(+0.01%) |
Jan 14, 2020 | 35.25 | 35.55 | 35.25 | 35.55 | 1,364 | +0.10(+0.28%) |
Jan 13, 2020 | 35.35 | 35.47 | 35.35 | 35.45 | 1,279 | +0.26(+0.73%) |
Jan 10, 2020 | 35.37 | 35.38 | 35.20 | 35.20 | 1,945 | -0.13(-0.37%) |
Jan 09, 2020 | 35.35 | 35.35 | 35.26 | 35.33 | 961 | +0.04(+0.11%) |
Jan 08, 2020 | 35.26 | 35.37 | 35.26 | 35.29 | 778 | +0.08(+0.22%) |
Jan 07, 2020 | 35.21 | 35.34 | 35.17 | 35.21 | 1,049 | -0.01(-0.04%) |
Jan 06, 2020 | 35.06 | 35.23 | 35.06 | 35.23 | 1,668 | +0.01(+0.04%) |
Jan 03, 2020 | 35.30 | 35.30 | 35.20 | 35.21 | 921 | -0.15(-0.42%) |
Jan 02, 2020 | 35.28 | 35.39 | 35.17 | 35.36 | 980 | +0.13(+0.36%) |
Dec 31, 2019 | 35.23 | 35.29 | 35.23 | 35.23 | 921 | -0.06(-0.17%) |
Dec 30, 2019 | 35.29 | 35.29 | 35.29 | 56 | +0.00(+0.00%) | |
Dec 27, 2019 | 35.48 | 35.48 | 35.29 | 35.29 | 1,638 | -0.08(-0.22%) |
Dec 26, 2019 | 35.41 | 35.41 | 35.37 | 35.37 | 179 | +0.04(+0.12%) |
Dec 24, 2019 | 35.32 | 35.32 | 35.32 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 35.32 | 35.32 | 35.32 | 55 | +0.00(+0.00%) | |
Dec 20, 2019 | 35.33 | 35.33 | 35.32 | 35.32 | 102 | +0.21(+0.60%) |
Dec 19, 2019 | 35.09 | 35.13 | 35.09 | 35.11 | 10,585 | +0.07(+0.20%) |
Dec 18, 2019 | 35.05 | 35.05 | 35.01 | 35.05 | 1,182 | +0.07(+0.20%) |
Dec 17, 2019 | 35.03 | 35.03 | 34.98 | 34.98 | 716 | +0.31(+0.90%) |
Dec 16, 2019 | 34.66 | 34.66 | 34.66 | 8 | +0.00(+0.00%) | |
Dec 13, 2019 | 34.68 | 34.74 | 34.66 | 34.66 | 1,126 | -0.15(-0.43%) |
Dec 12, 2019 | 34.81 | 34.86 | 34.74 | 34.81 | 625 | +0.49(+1.43%) |
Dec 11, 2019 | 34.32 | 34.32 | 34.32 | 9 | +0.00(+0.00%) | |
Dec 10, 2019 | 34.44 | 34.49 | 34.32 | 34.32 | 1,623 | -0.11(-0.31%) |
Dec 09, 2019 | 34.48 | 34.51 | 34.40 | 34.43 | 867 | -0.10(-0.30%) |
Dec 06, 2019 | 34.55 | 34.55 | 34.53 | 34.53 | 308 | +0.40(+1.18%) |
Dec 05, 2019 | 34.14 | 34.14 | 33.94 | 34.13 | 1,257 | +0.01(+0.04%) |
Dec 04, 2019 | 34.19 | 34.29 | 34.11 | 34.11 | 1,179 | +0.27(+0.81%) |
Dec 03, 2019 | 33.69 | 33.84 | 33.69 | 33.84 | 366 | -0.32(-0.94%) |
Dec 02, 2019 | 34.19 | 34.26 | 34.16 | 34.16 | 3,816 | -0.33(-0.95%) |
Nov 29, 2019 | 34.68 | 34.68 | 34.49 | 34.49 | 1,130 | -0.15(-0.42%) |
Nov 27, 2019 | 34.52 | 34.63 | 34.52 | 34.63 | 102 | +0.14(+0.39%) |
Nov 26, 2019 | 34.49 | 34.56 | 34.48 | 34.50 | 821 | +0.09(+0.25%) |
Nov 25, 2019 | 34.34 | 34.41 | 34.34 | 34.41 | 183 | +0.51(+1.51%) |
Nov 22, 2019 | 33.90 | 33.90 | 33.90 | 104 | +0.00(+0.00%) | |
Nov 21, 2019 | 33.90 | 33.96 | 33.82 | 33.90 | 1,359 | -0.15(-0.43%) |
Nov 20, 2019 | 34.22 | 34.22 | 34.04 | 34.04 | 194 | -0.15(-0.44%) |
Nov 19, 2019 | 34.20 | 34.28 | 34.20 | 34.20 | 5,949 | -0.00(-0.01%) |
Nov 18, 2019 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 34.31 | 34.33 | 34.20 | 34.20 | 4,109 | +0.25(+0.74%) |
Nov 14, 2019 | 33.97 | 33.97 | 33.94 | 33.95 | 1,263 | -0.03(-0.10%) |
Nov 13, 2019 | 33.98 | 33.98 | 33.98 | 99 | +0.00(+0.00%) | |
Nov 12, 2019 | 34.07 | 34.07 | 33.98 | 33.98 | 490 | +0.07(+0.21%) |
Nov 11, 2019 | 33.98 | 33.98 | 33.90 | 33.91 | 1,017 | +0.01(+0.02%) |
Nov 08, 2019 | 33.90 | 33.90 | 33.90 | 30 | +0.00(+0.00%) | |
Nov 07, 2019 | 33.90 | 33.90 | 33.90 | 2 | +0.00(+0.00%) | |
Nov 06, 2019 | 33.90 | 33.90 | 33.90 | 155 | +0.00(+0.00%) | |
Nov 05, 2019 | 34.07 | 34.07 | 33.88 | 33.90 | 4,191 | +0.04(+0.11%) |
Nov 04, 2019 | 33.86 | 33.86 | 33.86 | 33.86 | 280 | +0.76(+2.29%) |
Nov 01, 2019 | 33.10 | 33.10 | 33.10 | 56 | +0.00(+0.00%) | |
Oct 31, 2019 | 33.03 | 33.10 | 33.03 | 33.10 | 716 | -0.23(-0.70%) |
Oct 30, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 244 | -0.26(-0.78%) |
Oct 29, 2019 | 33.60 | 33.60 | 33.60 | 33.60 | 639 | +0.17(+0.52%) |
Oct 28, 2019 | 33.44 | 33.47 | 33.43 | 33.43 | 772 | +0.43(+1.30%) |
Oct 25, 2019 | 33.00 | 33.00 | 33.00 | 78 | +0.00(+0.00%) | |
Oct 24, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 376 | -0.32(-0.96%) |
Oct 23, 2019 | 33.32 | 33.32 | 33.32 | 33.32 | 705 | +0.34(+1.03%) |
Oct 22, 2019 | 32.98 | 32.98 | 32.98 | 94 | +0.00(+0.00%) | |
Oct 21, 2019 | 32.98 | 32.98 | 32.98 | 32.98 | 408 | +0.40(+1.23%) |
Oct 18, 2019 | 32.65 | 32.65 | 32.50 | 32.58 | 1,643 | +0.00(+0.00%) |
Oct 17, 2019 | 32.58 | 32.58 | 32.58 | 79 | +0.00(+0.00%) | |
Oct 16, 2019 | 32.51 | 32.58 | 32.51 | 32.58 | 850 | +0.33(+1.03%) |
Oct 15, 2019 | 32.25 | 32.25 | 32.25 | 87 | +0.00(+0.00%) | |
Oct 14, 2019 | 32.17 | 32.25 | 32.17 | 32.25 | 674 | -0.03(-0.09%) |
Oct 11, 2019 | 32.47 | 32.56 | 32.28 | 32.28 | 7,294 | +0.41(+1.28%) |
Oct 10, 2019 | 31.87 | 31.87 | 31.87 | 31.87 | 109 | +0.24(+0.76%) |
Oct 09, 2019 | 31.63 | 31.63 | 31.63 | 31.63 | 352 | -0.39(-1.21%) |
Oct 08, 2019 | 32.01 | 32.01 | 32.01 | 5 | +0.00(+0.00%) | |
Oct 07, 2019 | 32.01 | 32.01 | 32.01 | 34 | +0.00(+0.00%) | |
Oct 04, 2019 | 31.83 | 32.09 | 31.83 | 32.01 | 1,849 | +0.38(+1.20%) |
Oct 03, 2019 | 31.50 | 31.67 | 31.50 | 31.64 | 410 | +0.22(+0.71%) |
Oct 02, 2019 | 31.74 | 31.74 | 31.41 | 31.41 | 274 | -0.73(-2.26%) |
Oct 01, 2019 | 32.38 | 32.38 | 32.10 | 32.14 | 1,860 | -0.56(-1.71%) |
Sep 30, 2019 | 32.62 | 32.70 | 32.52 | 32.70 | 20,071 | -0.02(-0.06%) |
Sep 27, 2019 | 32.67 | 32.72 | 32.67 | 32.72 | 719 | +0.03(+0.09%) |
Sep 26, 2019 | 32.69 | 32.69 | 32.69 | 179 | +0.00(+0.00%) | |
Sep 25, 2019 | 32.69 | 32.69 | 32.69 | 32.69 | 425 | +0.04(+0.12%) |
Sep 24, 2019 | 33.08 | 33.08 | 32.65 | 32.65 | 909 | -0.43(-1.31%) |
Sep 23, 2019 | 32.91 | 33.08 | 32.88 | 33.08 | 2,978 | -0.08(-0.24%) |
Sep 20, 2019 | 33.16 | 33.16 | 33.16 | 174 | +0.00(+0.00%) | |
Sep 19, 2019 | 33.23 | 33.27 | 33.14 | 33.16 | 3,869 | +0.00(+0.01%) |
Sep 18, 2019 | 33.02 | 33.16 | 33.01 | 33.16 | 479 | -0.02(-0.07%) |
Sep 17, 2019 | 33.17 | 33.18 | 33.17 | 33.18 | 1,521 | -0.16(-0.49%) |
Sep 16, 2019 | 33.35 | 33.35 | 33.35 | 33.35 | 516 | +0.11(+0.32%) |
Sep 13, 2019 | 33.24 | 33.24 | 33.24 | 92 | +0.00(+0.00%) | |
Sep 12, 2019 | 33.12 | 33.24 | 33.12 | 33.24 | 731 | +0.12(+0.38%) |
Sep 11, 2019 | 32.78 | 33.12 | 32.78 | 33.12 | 3,150 | +0.32(+0.99%) |
Sep 10, 2019 | 32.69 | 32.79 | 32.69 | 32.79 | 1,526 | +0.28(+0.86%) |
Sep 09, 2019 | 32.66 | 32.71 | 32.51 | 32.51 | 37,491 | -0.12(-0.37%) |
Sep 06, 2019 | 32.63 | 32.63 | 32.63 | 32.63 | 103 | +0.11(+0.34%) |
Sep 05, 2019 | 32.52 | 32.52 | 32.52 | 32.52 | 171 | +0.80(+2.51%) |
Sep 04, 2019 | 31.78 | 31.78 | 31.73 | 31.73 | 723 | -0.16(-0.49%) |
Sep 03, 2019 | 31.88 | 31.88 | 31.88 | 86 | +0.00(+0.00%) | |
Aug 30, 2019 | 31.89 | 31.89 | 31.88 | 31.88 | 721 | -0.01(-0.03%) |
Aug 29, 2019 | 31.80 | 31.94 | 31.80 | 31.89 | 2,623 | +0.48(+1.54%) |
Aug 28, 2019 | 31.18 | 31.41 | 31.18 | 31.41 | 2,021 | +0.18(+0.56%) |
Aug 27, 2019 | 31.23 | 31.23 | 31.23 | 13 | +0.00(+0.00%) | |
Aug 26, 2019 | 31.23 | 31.23 | 31.23 | 31.23 | 191 | -0.76(-2.38%) |
Aug 23, 2019 | 31.65 | 32.00 | 31.65 | 32.00 | 618 | +0.06(+0.20%) |
Aug 22, 2019 | 32.07 | 32.07 | 31.93 | 31.93 | 266 | +0.27(+0.86%) |
Aug 21, 2019 | 31.66 | 31.66 | 31.66 | 134 | +0.00(+0.00%) | |
Aug 20, 2019 | 31.82 | 31.83 | 31.66 | 31.66 | 3,092 | -0.32(-1.00%) |
Aug 19, 2019 | 32.02 | 32.02 | 31.98 | 31.98 | 226 | +0.93(+2.98%) |
Aug 16, 2019 | 31.05 | 31.05 | 31.05 | 18 | +0.00(+0.00%) | |
Aug 15, 2019 | 31.01 | 31.05 | 31.01 | 31.05 | 267 | -0.08(-0.25%) |
Aug 14, 2019 | 31.36 | 31.36 | 31.13 | 31.13 | 866 | -1.05(-3.27%) |
Aug 13, 2019 | 31.72 | 32.27 | 31.72 | 32.18 | 1,896 | +0.49(+1.56%) |
Aug 12, 2019 | 31.80 | 31.80 | 31.69 | 31.69 | 404 | -0.57(-1.77%) |
Aug 09, 2019 | 32.30 | 32.30 | 32.07 | 32.26 | 4,743 | +0.02(+0.07%) |
Aug 08, 2019 | 32.24 | 32.24 | 32.24 | 32.24 | 995 | +0.66(+2.10%) |
Aug 07, 2019 | 31.62 | 31.67 | 31.55 | 31.57 | 1,774 | -0.25(-0.79%) |
Aug 06, 2019 | 31.64 | 31.83 | 31.50 | 31.83 | 4,082 | +0.27(+0.86%) |
Aug 05, 2019 | 31.61 | 31.61 | 31.23 | 31.55 | 87,957 | -0.95(-2.93%) |
Aug 02, 2019 | 32.51 | 32.51 | 32.51 | 32.51 | 103 | -0.29(-0.88%) |
Aug 01, 2019 | 33.41 | 33.53 | 32.74 | 32.79 | 1,932 | -0.65(-1.94%) |
Jul 31, 2019 | 33.44 | 33.44 | 33.44 | 33.44 | 458 | -0.26(-0.76%) |
Jul 30, 2019 | 33.62 | 33.73 | 33.62 | 33.70 | 1,857 | +0.11(+0.34%) |
Jul 29, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 145 | -0.15(-0.44%) |
Jul 26, 2019 | 33.67 | 33.87 | 33.64 | 33.74 | 2,371 | +0.24(+0.72%) |
Jul 25, 2019 | 33.73 | 33.73 | 33.49 | 33.49 | 1,270 | -0.28(-0.82%) |
Jul 24, 2019 | 33.64 | 33.77 | 33.64 | 33.77 | 919 | +0.39(+1.16%) |
Jul 23, 2019 | 33.30 | 33.39 | 33.29 | 33.38 | 1,643 | +0.55(+1.68%) |
Jul 22, 2019 | 32.83 | 32.83 | 32.83 | 79 | +0.00(+0.00%) | |
Jul 18, 2019 | 32.83 | 32.83 | 32.83 | 0 | -0.57(-1.71%) | |
Jul 17, 2019 | 33.40 | 33.40 | 33.40 | 34 | +0.00(+0.00%) | |
Jul 16, 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 294 | -0.00(-0.00%) |
Jul 15, 2019 | 33.41 | 33.41 | 33.41 | 192 | +0.00(+0.00%) | |
Jul 12, 2019 | 33.41 | 33.41 | 33.41 | 33.41 | 412 | +0.19(+0.57%) |
Jul 11, 2019 | 33.22 | 33.22 | 33.22 | 33.22 | 407 | -0.17(-0.52%) |
Jul 10, 2019 | 33.42 | 33.43 | 33.32 | 33.39 | 847 | +0.34(+1.02%) |
Jul 09, 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 426 | -0.14(-0.42%) |
Jul 08, 2019 | 33.56 | 33.56 | 33.19 | 33.19 | 806 | -0.25(-0.74%) |
Jul 05, 2019 | 33.22 | 33.43 | 33.08 | 33.43 | 2,784 | +0.49(+1.48%) |
Jul 03, 2019 | 32.95 | 32.95 | 32.95 | 3 | +0.00(+0.00%) | |
Jul 02, 2019 | 33.02 | 33.02 | 32.95 | 32.95 | 1,034 | -0.03(-0.08%) |
Jul 01, 2019 | 32.97 | 32.97 | 32.97 | 17 | +0.00(+0.00%) | |
Jun 28, 2019 | 32.77 | 32.97 | 32.71 | 32.97 | 2,165 | +0.46(+1.41%) |
Jun 27, 2019 | 32.46 | 32.52 | 32.46 | 32.51 | 446 | +0.24(+0.74%) |
Jun 26, 2019 | 32.32 | 32.39 | 32.23 | 32.28 | 4,530 | -0.02(-0.05%) |
Jun 25, 2019 | 32.37 | 32.39 | 32.29 | 32.29 | 2,270 | -0.25(-0.77%) |
Jun 24, 2019 | 32.54 | 32.54 | 32.54 | 32.54 | 145 | -0.27(-0.83%) |
Jun 21, 2019 | 32.69 | 32.81 | 32.69 | 32.81 | 618 | -0.36(-1.08%) |
Jun 20, 2019 | 33.17 | 33.17 | 33.17 | 33.17 | 942 | +0.56(+1.70%) |
Jun 19, 2019 | 32.62 | 32.62 | 32.62 | 32.62 | 103 | +0.09(+0.29%) |
Jun 18, 2019 | 32.41 | 32.52 | 32.41 | 32.52 | 544 | +0.22(+0.69%) |
Jun 17, 2019 | 32.30 | 32.30 | 32.30 | 32.30 | 246 | +0.00(+0.01%) |
Jun 14, 2019 | 32.30 | 32.30 | 32.30 | 8 | +0.08(+0.24%) | |
Jun 13, 2019 | 32.22 | 32.22 | 32.22 | 32.22 | 147 | +0.22(+0.68%) |
Jun 12, 2019 | 32.35 | 32.35 | 32.00 | 32.00 | 634 | -0.10(-0.32%) |
Jun 11, 2019 | 32.11 | 32.11 | 32.11 | 12 | +0.00(+0.00%) | |
Jun 10, 2019 | 32.32 | 32.39 | 32.11 | 32.11 | 4,624 | +0.12(+0.39%) |
Jun 07, 2019 | 31.86 | 32.04 | 31.86 | 31.98 | 3,928 | +0.40(+1.26%) |
Jun 05, 2019 | 31.59 | 31.59 | 31.59 | 0 | +0.29(+0.93%) | |
Jun 04, 2019 | 31.13 | 31.43 | 31.11 | 31.30 | 63,119 | +0.29(+0.94%) |
May 31, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 31.15 | 31.15 | 30.96 | 31.00 | 1,814 | +0.03(+0.11%) |
May 29, 2019 | 30.97 | 30.97 | 30.97 | 30.97 | 108 | -0.32(-1.03%) |
May 24, 2019 | 31.30 | 31.30 | 31.30 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 31.99 | 31.99 | 31.30 | 31.30 | 1,712 | -0.75(-2.35%) |
May 22, 2019 | 31.91 | 32.05 | 31.91 | 32.05 | 353 | -0.11(-0.34%) |
May 21, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 309 | -0.14(-0.44%) |
May 20, 2019 | 32.30 | 32.30 | 32.30 | 123 | +0.00(+0.00%) | |
May 17, 2019 | 32.10 | 32.43 | 32.10 | 32.30 | 5,581 | -0.18(-0.57%) |
May 16, 2019 | 32.49 | 32.58 | 32.49 | 32.49 | 884 | +0.32(+0.99%) |
May 15, 2019 | 32.15 | 32.22 | 32.15 | 32.17 | 961 | +0.07(+0.23%) |
May 14, 2019 | 32.05 | 32.16 | 32.05 | 32.09 | 4,078 | +0.36(+1.13%) |
May 13, 2019 | 31.77 | 31.94 | 31.50 | 31.73 | 1,902 | -0.68(-2.11%) |
May 10, 2019 | 32.32 | 32.42 | 32.32 | 32.42 | 930 | -0.16(-0.50%) |
May 09, 2019 | 32.16 | 32.58 | 32.16 | 32.58 | 361 | -0.25(-0.77%) |
May 08, 2019 | 32.50 | 32.86 | 32.50 | 32.83 | 8,199 | +0.15(+0.47%) |
May 07, 2019 | 32.83 | 32.89 | 32.68 | 32.68 | 1,211 | -0.40(-1.20%) |
May 06, 2019 | 32.84 | 33.08 | 32.84 | 33.08 | 1,376 | -0.39(-1.16%) |
May 03, 2019 | 33.46 | 33.46 | 33.46 | 33.46 | 206 | +0.47(+1.41%) |
May 02, 2019 | 32.98 | 33.00 | 32.98 | 33.00 | 914 | -0.42(-1.24%) |
May 01, 2019 | 33.41 | 33.41 | 33.41 | 33.41 | 265 | +0.15(+0.44%) |
Apr 30, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 130 | -0.27(-0.79%) |
Apr 29, 2019 | 33.44 | 33.54 | 33.42 | 33.53 | 3,181 | +0.21(+0.62%) |
Apr 26, 2019 | 32.99 | 33.33 | 32.99 | 33.33 | 2,480 | +0.05(+0.15%) |
Apr 25, 2019 | 33.16 | 33.28 | 33.09 | 33.28 | 2,532 | -0.13(-0.38%) |
Apr 24, 2019 | 33.49 | 33.55 | 33.40 | 33.40 | 1,528 | -0.05(-0.16%) |
Apr 23, 2019 | 33.31 | 33.46 | 33.31 | 33.46 | 1,212 | +0.38(+1.16%) |
Apr 22, 2019 | 33.06 | 33.11 | 33.04 | 33.08 | 1,451 | -0.07(-0.22%) |
Apr 18, 2019 | 33.02 | 33.20 | 33.02 | 33.15 | 1,550 | -0.27(-0.82%) |
Apr 17, 2019 | 33.42 | 33.42 | 33.42 | 1 | +0.00(+0.00%) | |
Apr 16, 2019 | 33.42 | 33.42 | 33.42 | 33.42 | 320 | +0.16(+0.47%) |
Apr 15, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 555 | -0.07(-0.22%) |
Apr 12, 2019 | 33.42 | 33.42 | 33.34 | 33.34 | 2,170 | +0.24(+0.74%) |
Apr 11, 2019 | 33.19 | 33.19 | 33.09 | 33.09 | 1,841 | +0.01(+0.03%) |
Apr 10, 2019 | 33.02 | 33.09 | 33.02 | 33.09 | 1,093 | +0.03(+0.10%) |
Apr 09, 2019 | 33.05 | 33.05 | 33.05 | 8 | +0.00(+0.00%) | |
Apr 08, 2019 | 32.88 | 33.07 | 32.88 | 33.05 | 1,512 | -0.08(-0.24%) |
Apr 05, 2019 | 33.23 | 33.23 | 33.12 | 33.13 | 1,964 | +0.30(+0.91%) |
Apr 04, 2019 | 32.84 | 32.84 | 32.74 | 32.83 | 4,300 | +0.00(+0.01%) |
Apr 03, 2019 | 32.89 | 32.89 | 32.81 | 32.83 | 1,070 | +0.20(+0.61%) |
Apr 02, 2019 | 32.73 | 32.73 | 32.62 | 32.63 | 1,336 | -0.03(-0.09%) |