Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.07 | 19.20 | 17.56 | 17.70 | 910,819 | -1.70(-8.76%) |
Apr 29, 2020 | 17.80 | 19.45 | 17.27 | 19.40 | 962,563 | +2.36(+13.85%) |
Apr 28, 2020 | 18.32 | 18.44 | 16.85 | 17.04 | 626,732 | -0.63(-3.57%) |
Apr 27, 2020 | 16.43 | 18.06 | 16.30 | 17.67 | 883,873 | +1.58(+9.82%) |
Apr 24, 2020 | 16.28 | 16.39 | 15.66 | 16.09 | 549,100 | -0.01(-0.06%) |
Apr 23, 2020 | 15.91 | 16.60 | 15.83 | 16.10 | 900,195 | +0.13(+0.81%) |
Apr 22, 2020 | 16.54 | 16.64 | 15.84 | 15.97 | 561,578 | -0.14(-0.87%) |
Apr 21, 2020 | 16.76 | 16.99 | 16.03 | 16.11 | 506,812 | -1.00(-5.84%) |
Apr 20, 2020 | 16.40 | 17.81 | 16.35 | 17.11 | 601,052 | +0.38(+2.27%) |
Apr 17, 2020 | 16.34 | 16.87 | 16.04 | 16.73 | 420,600 | +0.80(+5.02%) |
Apr 16, 2020 | 15.79 | 15.99 | 15.41 | 15.93 | 357,138 | +0.30(+1.92%) |
Apr 15, 2020 | 15.87 | 16.01 | 15.43 | 15.63 | 444,262 | -0.86(-5.22%) |
Apr 14, 2020 | 16.63 | 16.76 | 16.30 | 16.49 | 296,126 | +0.41(+2.55%) |
Apr 13, 2020 | 16.59 | 16.60 | 15.72 | 16.08 | 567,420 | -0.51(-3.07%) |
Apr 09, 2020 | 15.77 | 16.60 | 15.65 | 16.59 | 656,600 | +1.01(+6.48%) |
Apr 08, 2020 | 15.10 | 15.65 | 14.76 | 15.58 | 601,184 | +0.78(+5.27%) |
Apr 07, 2020 | 16.30 | 16.47 | 14.64 | 14.80 | 824,182 | -1.20(-7.50%) |
Apr 06, 2020 | 14.46 | 16.10 | 14.31 | 16.00 | 845,620 | +2.21(+16.03%) |
Apr 03, 2020 | 14.20 | 14.76 | 13.50 | 13.79 | 846,100 | -0.37(-2.61%) |
Apr 02, 2020 | 13.98 | 14.37 | 13.61 | 14.16 | 959,259 | +0.10(+0.71%) |
Apr 01, 2020 | 15.46 | 15.74 | 13.90 | 14.06 | 1,113,975 | -1.89(-11.85%) |
Mar 31, 2020 | 15.72 | 16.51 | 15.57 | 15.95 | 994,139 | +0.25(+1.59%) |
Mar 30, 2020 | 16.03 | 16.43 | 15.28 | 15.70 | 616,507 | +0.08(+0.51%) |
Mar 27, 2020 | 15.75 | 16.42 | 15.08 | 15.62 | 856,300 | -0.97(-5.85%) |
Mar 26, 2020 | 15.74 | 16.69 | 15.64 | 16.59 | 592,499 | +1.04(+6.69%) |
Mar 25, 2020 | 15.43 | 16.48 | 15.03 | 15.55 | 824,224 | +0.24(+1.57%) |
Mar 24, 2020 | 17.09 | 17.30 | 14.90 | 15.31 | 1,043,904 | -1.27(-7.66%) |
Mar 23, 2020 | 17.17 | 17.89 | 16.47 | 16.58 | 1,245,720 | -0.56(-3.27%) |
Mar 20, 2020 | 17.44 | 17.45 | 16.75 | 17.14 | 1,666,100 | +0.46(+2.76%) |
Mar 19, 2020 | 15.95 | 17.34 | 15.80 | 16.68 | 1,286,074 | +1.38(+9.02%) |
Mar 18, 2020 | 14.79 | 15.43 | 13.90 | 15.30 | 912,079 | -0.64(-4.02%) |
Mar 17, 2020 | 14.14 | 16.99 | 13.72 | 15.94 | 1,582,709 | +2.00(+14.35%) |
Mar 16, 2020 | 12.90 | 14.24 | 12.25 | 13.94 | 1,020,753 | -0.56(-3.86%) |
Mar 13, 2020 | 13.80 | 14.55 | 12.96 | 14.50 | 1,001,500 | +1.48(+11.37%) |
Mar 12, 2020 | 12.37 | 14.25 | 12.18 | 13.02 | 1,096,927 | -1.14(-8.05%) |
Mar 11, 2020 | 14.07 | 14.84 | 13.79 | 14.16 | 932,977 | -0.43(-2.95%) |
Mar 10, 2020 | 14.72 | 15.04 | 14.00 | 14.59 | 865,973 | +0.51(+3.62%) |
Mar 09, 2020 | 14.01 | 14.41 | 13.50 | 14.08 | 970,094 | -0.91(-6.07%) |
Mar 06, 2020 | 14.90 | 15.60 | 14.65 | 14.99 | 685,900 | -0.31(-2.03%) |
Mar 05, 2020 | 15.70 | 15.99 | 15.00 | 15.30 | 755,660 | -0.91(-5.61%) |
Mar 04, 2020 | 16.06 | 16.23 | 15.34 | 16.21 | 567,804 | +0.49(+3.12%) |
Mar 03, 2020 | 16.10 | 16.98 | 15.38 | 15.72 | 729,628 | -0.33(-2.09%) |
Mar 02, 2020 | 16.03 | 16.39 | 15.49 | 16.05 | 1,084,422 | +0.05(+0.34%) |
Feb 28, 2020 | 15.01 | 16.34 | 14.93 | 16.00 | 1,174,400 | +0.85(+5.61%) |
Feb 27, 2020 | 16.95 | 17.01 | 15.12 | 15.15 | 1,746,099 | -2.29(-13.13%) |
Feb 26, 2020 | 18.15 | 18.33 | 16.90 | 17.44 | 2,021,889 | -0.82(-4.49%) |
Feb 25, 2020 | 19.25 | 19.59 | 18.22 | 18.26 | 840,345 | -0.87(-4.55%) |
Feb 24, 2020 | 19.30 | 19.66 | 19.09 | 19.13 | 489,613 | -1.08(-5.34%) |
Feb 21, 2020 | 20.54 | 20.55 | 19.80 | 20.21 | 557,400 | -0.40(-1.94%) |
Feb 20, 2020 | 20.18 | 20.65 | 20.13 | 20.61 | 750,058 | +0.43(+2.13%) |
Feb 19, 2020 | 20.40 | 20.58 | 19.97 | 20.18 | 500,599 | -0.11(-0.54%) |
Feb 18, 2020 | 19.67 | 20.40 | 19.54 | 20.29 | 494,788 | +0.52(+2.63%) |
Feb 14, 2020 | 20.34 | 20.34 | 19.68 | 19.77 | 451,100 | -0.62(-3.04%) |
Feb 13, 2020 | 20.34 | 20.47 | 19.91 | 20.39 | 527,970 | -0.16(-0.78%) |
Feb 12, 2020 | 19.96 | 21.00 | 19.96 | 20.55 | 702,518 | +0.85(+4.31%) |
Feb 11, 2020 | 18.85 | 19.70 | 18.74 | 19.70 | 579,432 | +0.96(+5.12%) |
Feb 10, 2020 | 18.29 | 18.81 | 18.29 | 18.74 | 453,771 | +0.14(+0.78%) |
Feb 07, 2020 | 18.95 | 18.98 | 18.22 | 18.59 | 463,700 | -0.39(-2.03%) |
Feb 06, 2020 | 19.64 | 19.64 | 18.93 | 18.98 | 539,191 | -0.50(-2.57%) |
Feb 05, 2020 | 19.62 | 19.73 | 19.20 | 19.48 | 689,181 | +0.21(+1.09%) |
Feb 04, 2020 | 19.31 | 19.81 | 19.21 | 19.27 | 563,329 | +0.35(+1.85%) |
Feb 03, 2020 | 18.19 | 19.15 | 18.03 | 18.92 | 731,739 | +0.94(+5.23%) |
Jan 31, 2020 | 18.81 | 18.81 | 17.93 | 17.98 | 1,044,800 | -0.90(-4.77%) |
Jan 30, 2020 | 18.68 | 18.98 | 18.43 | 18.88 | 571,769 | -0.12(-0.63%) |
Jan 29, 2020 | 19.32 | 19.39 | 18.80 | 19.00 | 760,483 | -0.40(-2.06%) |
Jan 28, 2020 | 19.69 | 20.03 | 19.32 | 19.40 | 725,358 | -0.18(-0.92%) |
Jan 27, 2020 | 19.68 | 19.87 | 18.94 | 19.58 | 817,554 | -0.51(-2.54%) |
Jan 24, 2020 | 21.62 | 21.81 | 20.02 | 20.09 | 891,700 | -1.51(-6.99%) |
Jan 23, 2020 | 21.65 | 21.97 | 21.16 | 21.60 | 480,707 | -0.07(-0.32%) |
Jan 22, 2020 | 21.78 | 22.04 | 21.65 | 21.67 | 396,516 | -0.10(-0.46%) |
Jan 21, 2020 | 21.95 | 21.96 | 21.45 | 21.77 | 595,608 | +0.00(+0.00%) |
Jan 17, 2020 | 21.95 | 22.21 | 21.57 | 21.77 | 602,100 | -0.12(-0.55%) |
Jan 16, 2020 | 21.13 | 21.91 | 20.91 | 21.89 | 707,887 | +0.82(+3.89%) |
Jan 15, 2020 | 21.12 | 21.79 | 20.95 | 21.07 | 579,787 | +0.05(+0.26%) |
Jan 14, 2020 | 21.22 | 21.45 | 20.67 | 21.02 | 530,631 | -0.20(-0.97%) |
Jan 13, 2020 | 20.73 | 21.34 | 20.42 | 21.22 | 730,304 | +0.72(+3.51%) |
Jan 10, 2020 | 20.54 | 20.58 | 20.06 | 20.50 | 339,300 | -0.01(-0.05%) |
Jan 09, 2020 | 20.90 | 21.13 | 20.39 | 20.51 | 416,486 | -0.41(-1.98%) |
Jan 08, 2020 | 20.12 | 21.34 | 20.12 | 20.93 | 711,389 | +0.87(+4.31%) |
Jan 07, 2020 | 19.70 | 20.15 | 19.51 | 20.06 | 422,288 | +0.32(+1.62%) |
Jan 06, 2020 | 19.50 | 19.83 | 19.22 | 19.74 | 478,268 | -0.02(-0.10%) |
Jan 03, 2020 | 19.80 | 20.03 | 19.72 | 19.76 | 310,500 | -0.38(-1.89%) |
Jan 02, 2020 | 20.49 | 20.50 | 19.92 | 20.14 | 308,048 | -0.09(-0.42%) |
Dec 31, 2019 | 19.77 | 20.52 | 19.77 | 20.23 | 373,800 | +0.39(+1.94%) |
Dec 30, 2019 | 20.53 | 20.53 | 19.80 | 19.84 | 347,009 | -0.64(-3.13%) |
Dec 27, 2019 | 20.86 | 20.90 | 20.42 | 20.48 | 226,300 | -0.24(-1.16%) |
Dec 26, 2019 | 20.44 | 20.81 | 20.36 | 20.72 | 377,139 | +0.20(+0.97%) |
Dec 24, 2019 | 20.91 | 20.91 | 20.42 | 20.52 | 123,600 | -0.38(-1.82%) |
Dec 23, 2019 | 20.51 | 21.02 | 20.23 | 20.90 | 320,955 | +0.38(+1.85%) |
Dec 20, 2019 | 21.39 | 21.39 | 20.52 | 20.52 | 784,300 | -0.71(-3.34%) |
Dec 19, 2019 | 21.25 | 21.63 | 21.13 | 21.23 | 497,242 | +0.10(+0.47%) |
Dec 18, 2019 | 20.90 | 21.46 | 20.78 | 21.13 | 629,610 | +0.23(+1.10%) |
Dec 17, 2019 | 20.41 | 20.90 | 20.20 | 20.90 | 438,365 | +0.50(+2.48%) |
Dec 16, 2019 | 20.47 | 20.70 | 20.34 | 20.39 | 389,942 | +0.02(+0.07%) |
Dec 13, 2019 | 20.76 | 20.93 | 20.27 | 20.38 | 546,800 | -0.37(-1.78%) |
Dec 12, 2019 | 20.05 | 20.82 | 19.89 | 20.75 | 652,758 | +0.70(+3.49%) |
Dec 11, 2019 | 19.59 | 20.09 | 19.50 | 20.05 | 599,815 | +0.59(+3.03%) |
Dec 10, 2019 | 19.21 | 19.65 | 19.20 | 19.46 | 544,416 | +0.18(+0.93%) |
Dec 09, 2019 | 18.98 | 19.35 | 18.87 | 19.28 | 545,973 | +0.24(+1.26%) |
Dec 06, 2019 | 18.72 | 19.13 | 18.62 | 19.04 | 444,100 | +0.51(+2.75%) |
Dec 05, 2019 | 18.56 | 18.85 | 18.43 | 18.53 | 677,761 | +0.11(+0.60%) |
Dec 04, 2019 | 18.42 | 18.62 | 18.35 | 18.42 | 365,986 | +0.17(+0.93%) |
Dec 03, 2019 | 17.82 | 18.27 | 17.70 | 18.25 | 632,014 | +0.14(+0.77%) |
Dec 02, 2019 | 18.42 | 18.63 | 17.98 | 18.11 | 527,058 | -0.33(-1.79%) |
Nov 29, 2019 | 18.48 | 18.57 | 18.17 | 18.44 | 372,700 | -0.03(-0.16%) |
Nov 27, 2019 | 18.59 | 18.68 | 18.33 | 18.47 | 464,200 | -0.08(-0.43%) |
Nov 26, 2019 | 19.15 | 19.29 | 18.52 | 18.55 | 662,497 | -0.64(-3.34%) |
Nov 25, 2019 | 18.87 | 19.23 | 18.70 | 19.19 | 421,270 | +0.50(+2.68%) |
Nov 22, 2019 | 18.74 | 19.10 | 18.60 | 18.69 | 499,900 | +0.14(+0.75%) |
Nov 21, 2019 | 18.84 | 18.84 | 18.33 | 18.55 | 623,636 | -0.07(-0.38%) |
Nov 20, 2019 | 18.50 | 18.72 | 18.22 | 18.62 | 833,405 | -0.02(-0.11%) |
Nov 19, 2019 | 19.06 | 19.12 | 18.47 | 18.64 | 707,583 | -0.30(-1.58%) |
Nov 18, 2019 | 19.00 | 19.25 | 18.80 | 18.94 | 645,243 | -0.17(-0.89%) |
Nov 15, 2019 | 19.24 | 19.49 | 18.71 | 19.11 | 532,900 | -0.04(-0.21%) |
Nov 14, 2019 | 18.35 | 19.74 | 18.35 | 19.15 | 1,504,079 | +0.77(+4.19%) |
Nov 13, 2019 | 19.00 | 19.55 | 18.00 | 18.38 | 2,703,589 | -2.31(-11.16%) |
Nov 12, 2019 | 20.71 | 21.07 | 20.56 | 20.69 | 664,942 | +0.01(+0.05%) |
Nov 11, 2019 | 20.86 | 21.07 | 20.65 | 20.68 | 584,041 | -0.36(-1.71%) |
Nov 08, 2019 | 20.69 | 21.09 | 20.57 | 21.04 | 316,300 | +0.23(+1.11%) |
Nov 07, 2019 | 21.16 | 21.27 | 20.65 | 20.81 | 366,034 | -0.02(-0.10%) |
Nov 06, 2019 | 21.44 | 21.68 | 20.72 | 20.83 | 664,043 | -0.49(-2.30%) |
Nov 05, 2019 | 21.38 | 21.94 | 21.26 | 21.32 | 677,598 | +0.09(+0.45%) |
Nov 04, 2019 | 21.37 | 21.48 | 21.06 | 21.23 | 392,133 | +0.21(+1.02%) |
Nov 01, 2019 | 20.83 | 21.40 | 20.66 | 21.01 | 475,000 | +0.33(+1.60%) |
Oct 31, 2019 | 20.36 | 20.95 | 20.18 | 20.68 | 534,568 | +0.29(+1.42%) |
Oct 30, 2019 | 20.93 | 20.93 | 20.11 | 20.39 | 343,995 | -0.43(-2.07%) |
Oct 29, 2019 | 20.85 | 21.20 | 20.73 | 20.82 | 749,637 | +0.11(+0.53%) |
Oct 28, 2019 | 20.30 | 20.88 | 20.30 | 20.71 | 374,667 | +0.48(+2.37%) |
Oct 25, 2019 | 19.33 | 20.35 | 19.17 | 20.23 | 476,500 | +0.93(+4.82%) |
Oct 24, 2019 | 19.60 | 19.68 | 19.20 | 19.30 | 493,093 | -0.26(-1.33%) |
Oct 23, 2019 | 19.68 | 19.79 | 19.48 | 19.56 | 492,244 | -0.33(-1.66%) |
Oct 22, 2019 | 19.69 | 20.20 | 19.38 | 19.89 | 487,441 | +0.25(+1.27%) |
Oct 21, 2019 | 19.90 | 20.39 | 18.88 | 19.64 | 608,385 | -0.90(-4.38%) |
Oct 18, 2019 | 20.33 | 20.58 | 19.91 | 20.54 | 678,100 | +0.05(+0.24%) |
Oct 17, 2019 | 20.71 | 20.71 | 20.32 | 20.49 | 266,638 | -0.13(-0.63%) |
Oct 16, 2019 | 20.63 | 21.21 | 20.48 | 20.62 | 535,218 | -0.03(-0.15%) |
Oct 15, 2019 | 20.48 | 20.93 | 20.39 | 20.65 | 397,554 | +0.23(+1.13%) |
Oct 14, 2019 | 20.14 | 20.58 | 20.07 | 20.42 | 386,462 | +0.20(+0.99%) |
Oct 11, 2019 | 20.03 | 20.57 | 19.92 | 20.22 | 501,400 | +0.38(+1.92%) |
Oct 10, 2019 | 19.57 | 19.92 | 19.37 | 19.84 | 507,139 | +0.26(+1.33%) |
Oct 09, 2019 | 19.47 | 19.70 | 19.34 | 19.58 | 305,580 | +0.32(+1.69%) |
Oct 08, 2019 | 19.50 | 19.57 | 19.03 | 19.25 | 375,691 | -0.57(-2.90%) |
Oct 07, 2019 | 19.72 | 20.21 | 19.65 | 19.83 | 228,881 | -0.12(-0.60%) |
Oct 04, 2019 | 20.03 | 20.21 | 19.75 | 19.95 | 276,100 | -0.04(-0.20%) |
Oct 03, 2019 | 20.17 | 20.22 | 19.59 | 19.99 | 465,451 | -0.26(-1.26%) |
Oct 02, 2019 | 20.26 | 20.28 | 19.84 | 20.25 | 477,139 | -0.18(-0.91%) |
Oct 01, 2019 | 21.31 | 21.70 | 20.42 | 20.43 | 405,608 | -0.88(-4.11%) |
Sep 30, 2019 | 21.12 | 21.49 | 20.81 | 21.30 | 307,826 | +0.14(+0.69%) |
Sep 27, 2019 | 21.53 | 21.74 | 21.09 | 21.16 | 291,700 | -0.27(-1.24%) |
Sep 26, 2019 | 21.82 | 21.82 | 21.23 | 21.43 | 476,929 | -0.45(-2.08%) |
Sep 25, 2019 | 21.69 | 21.94 | 21.27 | 21.88 | 464,522 | +0.16(+0.74%) |
Sep 24, 2019 | 22.96 | 23.13 | 21.68 | 21.72 | 607,986 | -1.25(-5.44%) |
Sep 23, 2019 | 22.86 | 23.17 | 22.65 | 22.97 | 335,719 | +0.15(+0.66%) |
Sep 20, 2019 | 23.17 | 23.54 | 22.80 | 22.82 | 621,200 | -0.45(-1.93%) |
Sep 19, 2019 | 23.44 | 23.91 | 23.18 | 23.27 | 433,897 | -0.20(-0.85%) |
Sep 18, 2019 | 24.63 | 24.74 | 23.25 | 23.47 | 425,564 | -1.21(-4.90%) |
Sep 17, 2019 | 24.47 | 24.75 | 24.07 | 24.68 | 253,107 | +0.06(+0.24%) |
Sep 16, 2019 | 24.50 | 24.97 | 24.14 | 24.62 | 401,280 | -0.24(-0.97%) |
Sep 13, 2019 | 24.91 | 25.48 | 24.64 | 24.86 | 437,500 | +0.04(+0.16%) |
Sep 12, 2019 | 25.33 | 25.39 | 24.27 | 24.82 | 497,940 | -0.65(-2.55%) |
Sep 11, 2019 | 25.03 | 25.52 | 24.81 | 25.47 | 499,635 | +0.57(+2.29%) |
Sep 10, 2019 | 24.33 | 25.04 | 24.12 | 24.90 | 450,249 | +0.46(+1.88%) |
Sep 09, 2019 | 24.19 | 24.51 | 24.00 | 24.44 | 451,486 | +0.35(+1.45%) |
Sep 06, 2019 | 24.37 | 24.42 | 23.97 | 24.09 | 276,400 | -0.24(-0.99%) |
Sep 05, 2019 | 24.36 | 24.96 | 24.22 | 24.33 | 472,664 | +0.28(+1.16%) |
Sep 04, 2019 | 23.77 | 24.09 | 23.47 | 24.05 | 667,934 | +0.58(+2.47%) |
Sep 03, 2019 | 23.67 | 23.84 | 23.12 | 23.47 | 595,138 | -0.35(-1.47%) |
Aug 30, 2019 | 23.60 | 24.06 | 23.56 | 23.82 | 586,700 | +0.27(+1.15%) |
Aug 29, 2019 | 23.10 | 23.67 | 23.02 | 23.55 | 504,406 | +0.82(+3.61%) |
Aug 28, 2019 | 22.17 | 22.76 | 22.08 | 22.73 | 464,569 | +0.48(+2.16%) |
Aug 27, 2019 | 22.70 | 22.76 | 22.16 | 22.25 | 483,402 | -0.35(-1.55%) |
Aug 26, 2019 | 22.91 | 22.97 | 22.17 | 22.60 | 504,931 | -0.02(-0.09%) |
Aug 23, 2019 | 23.19 | 23.22 | 22.50 | 22.62 | 821,000 | -0.60(-2.58%) |
Aug 22, 2019 | 23.01 | 23.38 | 22.87 | 23.22 | 431,993 | +0.33(+1.44%) |
Aug 21, 2019 | 23.02 | 23.14 | 22.59 | 22.89 | 392,019 | +0.13(+0.57%) |
Aug 20, 2019 | 22.81 | 22.98 | 22.35 | 22.76 | 407,846 | -0.23(-1.00%) |
Aug 19, 2019 | 23.14 | 23.41 | 22.83 | 22.99 | 492,277 | +0.27(+1.19%) |
Aug 16, 2019 | 22.33 | 22.75 | 22.25 | 22.72 | 490,900 | +0.53(+2.39%) |
Aug 15, 2019 | 22.32 | 22.38 | 21.80 | 22.19 | 453,506 | -0.15(-0.67%) |
Aug 14, 2019 | 22.82 | 22.82 | 22.08 | 22.34 | 441,399 | -0.80(-3.46%) |
Aug 13, 2019 | 23.39 | 23.90 | 23.06 | 23.14 | 462,519 | -0.24(-1.03%) |
Aug 12, 2019 | 23.70 | 23.70 | 23.25 | 23.38 | 402,402 | -0.45(-1.89%) |
Aug 09, 2019 | 24.05 | 24.20 | 23.76 | 23.83 | 422,300 | -0.38(-1.57%) |
Aug 08, 2019 | 23.88 | 24.26 | 23.67 | 24.21 | 506,729 | +0.04(+0.17%) |
Aug 07, 2019 | 23.81 | 24.25 | 23.57 | 24.17 | 853,990 | -0.02(-0.08%) |
Aug 06, 2019 | 24.68 | 24.70 | 23.81 | 24.19 | 705,087 | -0.18(-0.74%) |
Aug 05, 2019 | 24.16 | 24.44 | 23.80 | 24.37 | 926,002 | -0.27(-1.10%) |
Aug 02, 2019 | 25.18 | 25.63 | 24.31 | 24.64 | 798,600 | -1.09(-4.24%) |
Aug 01, 2019 | 27.46 | 27.80 | 25.20 | 25.73 | 1,581,232 | -2.16(-7.74%) |
Jul 31, 2019 | 27.75 | 29.35 | 26.80 | 27.89 | 1,759,427 | -1.21(-4.16%) |
Jul 30, 2019 | 28.22 | 29.10 | 27.68 | 29.10 | 877,557 | +0.61(+2.14%) |
Jul 29, 2019 | 28.78 | 28.78 | 27.99 | 28.49 | 861,275 | -0.78(-2.66%) |
Jul 26, 2019 | 28.86 | 29.45 | 28.76 | 29.27 | 508,200 | +0.60(+2.09%) |
Jul 25, 2019 | 28.88 | 29.02 | 28.36 | 28.67 | 464,338 | -0.35(-1.21%) |
Jul 24, 2019 | 28.41 | 29.08 | 28.09 | 29.02 | 462,786 | +0.43(+1.50%) |
Jul 23, 2019 | 28.99 | 29.05 | 28.26 | 28.59 | 425,050 | -0.18(-0.63%) |
Jul 22, 2019 | 28.49 | 28.92 | 28.42 | 28.77 | 492,940 | +0.32(+1.12%) |
Jul 19, 2019 | 29.07 | 29.21 | 28.44 | 28.45 | 682,900 | -0.61(-2.10%) |
Jul 18, 2019 | 29.36 | 29.36 | 28.51 | 29.06 | 747,726 | -0.43(-1.46%) |
Jul 17, 2019 | 30.00 | 30.19 | 28.59 | 29.49 | 914,947 | -0.39(-1.31%) |
Jul 16, 2019 | 29.22 | 30.60 | 29.04 | 29.88 | 934,530 | +0.59(+2.01%) |
Jul 15, 2019 | 29.28 | 29.62 | 28.98 | 29.29 | 403,102 | +0.03(+0.10%) |
Jul 12, 2019 | 29.38 | 29.50 | 28.66 | 29.26 | 628,500 | -0.07(-0.24%) |
Jul 11, 2019 | 29.31 | 30.02 | 28.57 | 29.33 | 742,136 | +0.08(+0.27%) |
Jul 10, 2019 | 29.07 | 29.32 | 28.40 | 29.25 | 662,960 | +0.26(+0.90%) |
Jul 09, 2019 | 27.97 | 29.68 | 27.97 | 28.99 | 1,031,648 | +1.14(+4.09%) |
Jul 08, 2019 | 27.64 | 28.22 | 27.37 | 27.85 | 517,678 | -0.12(-0.43%) |
Jul 05, 2019 | 27.70 | 28.16 | 27.19 | 27.97 | 372,100 | +0.24(+0.87%) |
Jul 03, 2019 | 27.36 | 27.86 | 27.00 | 27.73 | 340,000 | +0.23(+0.84%) |
Jul 02, 2019 | 28.56 | 28.65 | 26.96 | 27.50 | 733,615 | -0.54(-1.93%) |
Jul 01, 2019 | 29.00 | 29.52 | 27.80 | 28.04 | 1,138,134 | -1.33(-4.53%) |
Jun 28, 2019 | 25.73 | 29.44 | 25.69 | 29.37 | 5,222,300 | +3.70(+14.41%) |
Jun 27, 2019 | 25.35 | 25.96 | 25.30 | 25.67 | 442,159 | +0.47(+1.87%) |
Jun 26, 2019 | 24.61 | 25.33 | 24.17 | 25.20 | 356,566 | +0.79(+3.24%) |
Jun 25, 2019 | 24.24 | 24.67 | 24.16 | 24.41 | 442,470 | +0.22(+0.91%) |
Jun 24, 2019 | 25.11 | 25.55 | 23.97 | 24.19 | 514,327 | -0.74(-2.97%) |
Jun 21, 2019 | 23.64 | 25.28 | 23.44 | 24.93 | 1,598,100 | +1.20(+5.06%) |
Jun 20, 2019 | 23.95 | 23.95 | 23.57 | 23.73 | 270,946 | +0.14(+0.59%) |
Jun 19, 2019 | 23.67 | 23.70 | 23.20 | 23.59 | 242,419 | +0.06(+0.25%) |
Jun 18, 2019 | 23.45 | 24.02 | 23.25 | 23.53 | 344,904 | +0.25(+1.07%) |
Jun 17, 2019 | 22.66 | 23.50 | 22.64 | 23.28 | 312,476 | +0.76(+3.37%) |
Jun 14, 2019 | 22.63 | 22.73 | 22.19 | 22.52 | 338,300 | -0.28(-1.23%) |
Jun 13, 2019 | 22.40 | 22.92 | 22.25 | 22.80 | 459,916 | +0.55(+2.47%) |
Jun 12, 2019 | 22.16 | 22.56 | 21.98 | 22.25 | 304,137 | +0.09(+0.41%) |
Jun 11, 2019 | 22.83 | 22.94 | 22.08 | 22.16 | 340,976 | -0.47(-2.08%) |
Jun 10, 2019 | 23.03 | 23.44 | 22.58 | 22.63 | 284,270 | -0.26(-1.14%) |
Jun 07, 2019 | 22.72 | 22.96 | 22.54 | 22.89 | 234,000 | +0.40(+1.78%) |
Jun 06, 2019 | 22.92 | 22.92 | 22.29 | 22.49 | 269,916 | -0.24(-1.06%) |
Jun 05, 2019 | 22.78 | 22.91 | 22.34 | 22.73 | 252,257 | +0.09(+0.40%) |
Jun 04, 2019 | 22.27 | 22.71 | 22.27 | 22.64 | 238,275 | +0.62(+2.82%) |
Jun 03, 2019 | 21.82 | 22.19 | 21.79 | 22.02 | 303,020 | +0.11(+0.50%) |
May 31, 2019 | 22.04 | 22.05 | 21.55 | 21.91 | 352,700 | -0.58(-2.58%) |
May 30, 2019 | 22.11 | 22.58 | 22.01 | 22.49 | 294,601 | +0.47(+2.13%) |
May 29, 2019 | 22.05 | 22.15 | 21.59 | 22.02 | 388,455 | -0.09(-0.41%) |
May 28, 2019 | 22.57 | 22.65 | 22.10 | 22.11 | 226,948 | -0.51(-2.25%) |
May 24, 2019 | 22.54 | 22.94 | 22.42 | 22.62 | 167,700 | +0.19(+0.85%) |
May 23, 2019 | 22.73 | 22.80 | 21.95 | 22.43 | 372,012 | -0.72(-3.11%) |
May 22, 2019 | 23.32 | 23.53 | 22.93 | 23.15 | 209,335 | -0.31(-1.32%) |
May 21, 2019 | 23.06 | 23.55 | 22.90 | 23.46 | 262,939 | +0.70(+3.08%) |
May 20, 2019 | 22.99 | 23.11 | 22.63 | 22.76 | 398,444 | -0.63(-2.69%) |
May 17, 2019 | 23.58 | 23.86 | 23.37 | 23.39 | 200,600 | -0.50(-2.09%) |
May 16, 2019 | 23.53 | 24.11 | 23.29 | 23.89 | 356,165 | +0.35(+1.49%) |
May 15, 2019 | 23.00 | 23.66 | 22.40 | 23.54 | 285,280 | +0.25(+1.07%) |
May 14, 2019 | 22.75 | 23.41 | 22.73 | 23.29 | 304,128 | +0.75(+3.33%) |
May 13, 2019 | 23.35 | 23.50 | 22.43 | 22.54 | 424,823 | -1.57(-6.51%) |
May 10, 2019 | 23.76 | 24.38 | 23.55 | 24.11 | 320,100 | +0.14(+0.58%) |
May 09, 2019 | 24.19 | 24.19 | 23.50 | 23.97 | 407,565 | -0.58(-2.36%) |
May 08, 2019 | 23.82 | 24.69 | 23.53 | 24.55 | 575,173 | -0.32(-1.29%) |
May 07, 2019 | 25.36 | 25.49 | 24.55 | 24.87 | 716,931 | -0.82(-3.19%) |
May 06, 2019 | 25.64 | 25.90 | 25.12 | 25.69 | 928,168 | +0.00(+0.00%) |
May 03, 2019 | 24.09 | 25.96 | 23.88 | 25.69 | 955,400 | +1.88(+7.90%) |
May 02, 2019 | 24.14 | 24.53 | 22.78 | 23.81 | 690,746 | +0.86(+3.75%) |