Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.47 | 29.19 | 27.07 | 28.87 | 542,632 | +1.01(+3.63%) |
Mar 30, 2020 | 27.11 | 28.15 | 26.70 | 27.86 | 265,062 | +0.75(+2.79%) |
Mar 27, 2020 | 28.99 | 29.24 | 26.81 | 27.10 | 340,938 | -3.10(-10.26%) |
Mar 26, 2020 | 27.75 | 30.50 | 27.46 | 30.20 | 648,365 | +2.63(+9.53%) |
Mar 25, 2020 | 25.72 | 28.60 | 24.96 | 27.57 | 757,079 | +2.08(+8.15%) |
Mar 24, 2020 | 23.05 | 26.17 | 23.05 | 25.49 | 723,057 | +2.36(+10.22%) |
Mar 23, 2020 | 24.98 | 25.23 | 21.70 | 23.13 | 480,864 | -2.23(-8.78%) |
Mar 20, 2020 | 27.55 | 28.21 | 24.71 | 25.36 | 807,728 | -2.14(-7.77%) |
Mar 19, 2020 | 25.01 | 27.56 | 23.68 | 27.49 | 880,841 | +2.73(+11.01%) |
Mar 18, 2020 | 27.72 | 28.11 | 23.14 | 24.77 | 604,070 | -4.98(-16.74%) |
Mar 17, 2020 | 29.79 | 30.37 | 27.91 | 29.75 | 668,016 | +0.28(+0.96%) |
Mar 16, 2020 | 30.88 | 32.53 | 28.72 | 29.46 | 875,390 | -6.65(-18.41%) |
Mar 13, 2020 | 35.22 | 36.12 | 32.84 | 36.11 | 608,141 | +2.71(+8.10%) |
Mar 12, 2020 | 37.26 | 37.65 | 33.11 | 33.41 | 689,663 | -6.78(-16.86%) |
Mar 11, 2020 | 42.29 | 42.52 | 39.66 | 40.18 | 524,043 | -3.18(-7.33%) |
Mar 10, 2020 | 43.76 | 44.05 | 41.05 | 43.36 | 938,687 | +0.60(+1.40%) |
Mar 09, 2020 | 42.09 | 42.94 | 41.07 | 42.76 | 837,966 | -1.09(-2.48%) |
Mar 06, 2020 | 42.39 | 43.99 | 42.17 | 43.85 | 470,358 | +0.09(+0.20%) |
Mar 05, 2020 | 44.67 | 45.71 | 43.48 | 43.76 | 567,731 | -2.05(-4.47%) |
Mar 04, 2020 | 43.87 | 45.91 | 43.06 | 45.81 | 915,291 | +2.75(+6.38%) |
Mar 03, 2020 | 42.85 | 44.19 | 42.23 | 43.06 | 620,396 | +0.23(+0.53%) |
Mar 02, 2020 | 41.28 | 42.89 | 40.16 | 42.84 | 514,840 | +1.79(+4.37%) |
Feb 28, 2020 | 40.77 | 41.64 | 39.63 | 41.04 | 666,579 | -1.26(-2.99%) |
Feb 27, 2020 | 43.64 | 44.13 | 42.24 | 42.31 | 572,669 | -2.23(-5.01%) |
Feb 26, 2020 | 44.64 | 45.75 | 43.96 | 44.54 | 359,374 | -0.05(-0.11%) |
Feb 25, 2020 | 47.25 | 47.25 | 44.42 | 44.59 | 504,831 | -2.61(-5.53%) |
Feb 24, 2020 | 47.58 | 48.27 | 47.10 | 47.20 | 318,592 | -1.62(-3.33%) |
Feb 21, 2020 | 49.54 | 49.54 | 48.56 | 48.83 | 324,276 | -0.83(-1.67%) |
Feb 20, 2020 | 49.61 | 50.47 | 48.77 | 49.66 | 527,726 | -0.17(-0.33%) |
Feb 19, 2020 | 48.76 | 50.49 | 48.68 | 49.82 | 791,866 | +1.14(+2.35%) |
Feb 18, 2020 | 47.43 | 48.82 | 47.20 | 48.68 | 873,377 | +1.02(+2.14%) |
Feb 14, 2020 | 47.17 | 47.69 | 46.40 | 47.66 | 415,028 | +0.54(+1.14%) |
Feb 13, 2020 | 45.98 | 47.47 | 45.75 | 47.12 | 305,884 | +1.07(+2.32%) |
Feb 12, 2020 | 45.50 | 46.39 | 45.50 | 46.06 | 529,212 | +0.85(+1.88%) |
Feb 11, 2020 | 45.20 | 45.34 | 44.86 | 45.21 | 294,827 | +0.13(+0.28%) |
Feb 10, 2020 | 45.10 | 45.41 | 44.54 | 45.08 | 357,553 | +0.29(+0.66%) |
Feb 07, 2020 | 45.62 | 46.91 | 43.91 | 44.79 | 428,723 | -0.66(-1.44%) |
Feb 06, 2020 | 42.13 | 45.49 | 40.91 | 45.44 | 550,723 | +3.44(+8.20%) |
Feb 05, 2020 | 41.53 | 42.02 | 41.20 | 42.00 | 257,525 | +0.78(+1.90%) |
Feb 04, 2020 | 41.46 | 41.59 | 41.14 | 41.21 | 231,752 | +0.26(+0.65%) |
Feb 03, 2020 | 40.83 | 41.18 | 40.55 | 40.95 | 314,962 | +0.27(+0.67%) |
Jan 31, 2020 | 41.71 | 41.95 | 40.53 | 40.68 | 266,125 | -1.18(-2.83%) |
Jan 30, 2020 | 41.46 | 41.98 | 41.24 | 41.86 | 293,688 | +0.20(+0.47%) |
Jan 29, 2020 | 41.56 | 41.85 | 41.35 | 41.66 | 219,942 | +0.17(+0.40%) |
Jan 28, 2020 | 41.79 | 41.95 | 41.35 | 41.50 | 166,376 | -0.14(-0.33%) |
Jan 27, 2020 | 40.89 | 41.75 | 40.56 | 41.63 | 209,012 | +0.23(+0.57%) |
Jan 24, 2020 | 41.98 | 41.98 | 41.13 | 41.40 | 202,864 | -0.55(-1.31%) |
Jan 23, 2020 | 41.38 | 42.00 | 41.08 | 41.95 | 269,450 | +0.39(+0.94%) |
Jan 22, 2020 | 41.46 | 42.05 | 41.34 | 41.56 | 258,797 | +0.16(+0.38%) |
Jan 21, 2020 | 40.77 | 41.45 | 40.62 | 41.40 | 277,207 | +0.52(+1.27%) |
Jan 17, 2020 | 40.60 | 41.08 | 40.51 | 40.88 | 332,963 | +0.51(+1.26%) |
Jan 16, 2020 | 40.24 | 40.85 | 40.24 | 40.37 | 221,477 | +0.29(+0.73%) |
Jan 15, 2020 | 39.80 | 40.32 | 39.64 | 40.08 | 205,762 | +0.17(+0.42%) |
Jan 14, 2020 | 39.78 | 40.02 | 39.24 | 39.91 | 247,781 | +0.15(+0.37%) |
Jan 13, 2020 | 39.32 | 40.02 | 39.32 | 39.77 | 277,652 | +0.57(+1.45%) |
Jan 10, 2020 | 39.26 | 39.43 | 38.83 | 39.20 | 194,790 | -0.19(-0.47%) |
Jan 09, 2020 | 39.38 | 39.92 | 39.29 | 39.38 | 342,816 | +0.14(+0.35%) |
Jan 08, 2020 | 38.30 | 39.58 | 38.30 | 39.25 | 350,191 | +0.94(+2.45%) |
Jan 07, 2020 | 38.54 | 38.85 | 37.94 | 38.31 | 200,795 | -0.44(-1.14%) |
Jan 06, 2020 | 38.25 | 38.83 | 38.07 | 38.75 | 280,166 | +0.23(+0.58%) |
Jan 03, 2020 | 38.04 | 38.59 | 37.81 | 38.52 | 223,814 | +0.07(+0.18%) |
Jan 02, 2020 | 38.16 | 38.45 | 37.64 | 38.45 | 289,931 | +0.45(+1.18%) |
Dec 31, 2019 | 38.10 | 38.40 | 37.92 | 38.00 | 278,082 | -0.21(-0.54%) |
Dec 30, 2019 | 38.59 | 38.70 | 37.95 | 38.21 | 159,642 | -0.27(-0.71%) |
Dec 27, 2019 | 38.80 | 38.92 | 38.35 | 38.48 | 180,993 | -0.26(-0.68%) |
Dec 26, 2019 | 38.43 | 38.84 | 38.23 | 38.75 | 165,272 | +0.20(+0.51%) |
Dec 24, 2019 | 38.36 | 38.60 | 38.24 | 38.55 | 78,897 | +0.15(+0.38%) |
Dec 23, 2019 | 39.06 | 39.06 | 38.38 | 38.41 | 240,296 | -0.51(-1.31%) |
Dec 20, 2019 | 38.94 | 39.13 | 38.55 | 38.91 | 1,460,928 | +0.04(+0.10%) |
Dec 19, 2019 | 38.98 | 39.30 | 38.52 | 38.88 | 412,117 | -0.21(-0.53%) |
Dec 18, 2019 | 38.49 | 39.08 | 38.03 | 39.08 | 614,737 | +1.46(+3.88%) |
Dec 17, 2019 | 37.38 | 37.62 | 37.28 | 37.62 | 265,867 | +0.25(+0.68%) |
Dec 16, 2019 | 37.06 | 37.43 | 36.98 | 37.37 | 434,205 | +0.48(+1.30%) |
Dec 13, 2019 | 36.62 | 37.11 | 36.62 | 36.89 | 277,877 | +0.20(+0.53%) |
Dec 12, 2019 | 36.64 | 36.96 | 36.57 | 36.69 | 476,463 | -0.10(-0.27%) |
Dec 11, 2019 | 36.56 | 36.95 | 36.41 | 36.79 | 389,268 | +0.16(+0.43%) |
Dec 10, 2019 | 37.07 | 37.36 | 36.57 | 36.63 | 383,766 | -0.54(-1.45%) |
Dec 09, 2019 | 37.42 | 37.74 | 37.15 | 37.17 | 601,068 | -0.57(-1.50%) |
Dec 06, 2019 | 37.89 | 38.09 | 37.62 | 37.74 | 317,531 | +0.19(+0.50%) |
Dec 05, 2019 | 37.72 | 38.05 | 37.41 | 37.55 | 651,817 | -0.17(-0.44%) |
Dec 04, 2019 | 38.10 | 38.42 | 37.68 | 37.72 | 318,710 | -0.07(-0.18%) |
Dec 03, 2019 | 37.18 | 37.94 | 37.00 | 37.79 | 373,358 | +0.82(+2.22%) |
Dec 02, 2019 | 37.28 | 37.36 | 36.89 | 36.97 | 340,294 | -0.37(-1.00%) |
Nov 29, 2019 | 37.30 | 37.61 | 37.22 | 37.34 | 155,137 | +0.03(+0.08%) |
Nov 27, 2019 | 37.03 | 37.55 | 37.03 | 37.31 | 211,755 | +0.41(+1.11%) |
Nov 26, 2019 | 36.40 | 36.98 | 36.31 | 36.90 | 324,654 | +0.51(+1.39%) |
Nov 25, 2019 | 36.07 | 36.64 | 35.99 | 36.39 | 224,782 | +0.42(+1.17%) |
Nov 22, 2019 | 35.87 | 36.00 | 35.67 | 35.97 | 233,671 | +0.20(+0.55%) |
Nov 21, 2019 | 35.92 | 36.35 | 35.69 | 35.78 | 353,102 | -0.03(-0.08%) |
Nov 20, 2019 | 35.49 | 35.93 | 35.22 | 35.81 | 664,862 | +0.23(+0.66%) |
Nov 19, 2019 | 35.96 | 36.02 | 35.56 | 35.57 | 308,071 | -0.33(-0.92%) |
Nov 18, 2019 | 35.83 | 36.12 | 35.74 | 35.90 | 474,164 | -0.01(-0.03%) |
Nov 15, 2019 | 36.70 | 36.77 | 35.82 | 35.91 | 315,010 | -0.60(-1.63%) |
Nov 14, 2019 | 36.20 | 36.80 | 36.00 | 36.51 | 537,313 | +0.27(+0.75%) |
Nov 13, 2019 | 37.25 | 37.26 | 36.04 | 36.23 | 769,010 | -1.35(-3.58%) |
Nov 12, 2019 | 37.18 | 37.64 | 37.03 | 37.58 | 289,412 | +0.54(+1.45%) |
Nov 11, 2019 | 36.96 | 37.14 | 36.68 | 37.05 | 296,620 | -0.01(-0.03%) |
Nov 08, 2019 | 36.88 | 37.57 | 36.74 | 37.05 | 500,636 | -0.04(-0.11%) |
Nov 07, 2019 | 37.05 | 38.74 | 36.73 | 37.09 | 490,873 | +0.04(+0.11%) |
Nov 06, 2019 | 36.64 | 37.14 | 36.30 | 37.05 | 488,320 | +0.30(+0.82%) |
Nov 05, 2019 | 36.63 | 36.84 | 36.30 | 36.75 | 300,378 | +0.19(+0.51%) |
Nov 04, 2019 | 36.79 | 36.89 | 36.20 | 36.57 | 374,156 | +0.00(+0.00%) |
Nov 01, 2019 | 36.41 | 36.93 | 36.03 | 36.57 | 279,463 | +0.43(+1.19%) |
Oct 31, 2019 | 36.14 | 36.45 | 35.83 | 36.14 | 626,540 | -0.04(-0.11%) |
Oct 30, 2019 | 36.01 | 36.28 | 35.81 | 36.18 | 224,841 | +0.15(+0.41%) |
Oct 29, 2019 | 35.73 | 36.41 | 35.67 | 36.03 | 242,048 | +0.12(+0.33%) |
Oct 28, 2019 | 35.44 | 35.96 | 35.35 | 35.91 | 248,190 | +0.63(+1.80%) |
Oct 25, 2019 | 34.96 | 35.85 | 34.96 | 35.28 | 308,966 | +0.18(+0.50%) |
Oct 24, 2019 | 35.35 | 35.85 | 34.93 | 35.10 | 223,659 | -0.18(-0.50%) |
Oct 23, 2019 | 35.27 | 35.74 | 35.03 | 35.28 | 418,005 | -0.03(-0.08%) |
Oct 22, 2019 | 35.30 | 35.70 | 35.16 | 35.31 | 306,714 | +0.01(+0.03%) |
Oct 21, 2019 | 35.67 | 35.95 | 35.20 | 35.30 | 270,545 | -0.17(-0.47%) |
Oct 18, 2019 | 35.49 | 35.76 | 35.20 | 35.46 | 584,434 | -0.20(-0.55%) |
Oct 17, 2019 | 35.47 | 36.23 | 35.47 | 35.66 | 351,089 | +0.27(+0.77%) |
Oct 16, 2019 | 34.66 | 35.39 | 34.66 | 35.39 | 441,661 | +0.66(+1.91%) |
Oct 15, 2019 | 34.25 | 34.89 | 34.21 | 34.72 | 541,509 | +0.62(+1.83%) |
Oct 14, 2019 | 34.16 | 34.44 | 34.02 | 34.10 | 266,461 | -0.16(-0.46%) |
Oct 11, 2019 | 33.98 | 34.55 | 33.88 | 34.25 | 476,255 | +0.64(+1.92%) |
Oct 10, 2019 | 33.54 | 34.03 | 33.41 | 33.61 | 296,383 | +0.20(+0.61%) |
Oct 09, 2019 | 32.94 | 33.52 | 32.91 | 33.40 | 288,709 | +0.70(+2.15%) |
Oct 08, 2019 | 32.73 | 33.26 | 32.62 | 32.70 | 308,846 | -0.13(-0.39%) |
Oct 07, 2019 | 32.76 | 33.07 | 32.46 | 32.83 | 350,648 | -0.09(-0.27%) |
Oct 04, 2019 | 31.05 | 32.94 | 31.05 | 32.92 | 546,838 | +2.17(+7.05%) |
Oct 03, 2019 | 30.82 | 30.99 | 30.33 | 30.75 | 637,479 | -0.07(-0.22%) |
Oct 02, 2019 | 31.10 | 31.21 | 30.60 | 30.82 | 957,335 | -0.42(-1.34%) |
Oct 01, 2019 | 31.76 | 32.26 | 31.21 | 31.24 | 565,447 | -0.26(-0.84%) |
Sep 30, 2019 | 31.62 | 31.94 | 31.42 | 31.50 | 493,845 | -0.09(-0.28%) |
Sep 27, 2019 | 31.66 | 31.81 | 31.30 | 31.59 | 207,650 | +0.03(+0.09%) |
Sep 26, 2019 | 31.65 | 31.84 | 31.38 | 31.56 | 274,675 | -0.19(-0.58%) |
Sep 25, 2019 | 31.14 | 31.85 | 31.04 | 31.74 | 303,446 | +0.56(+1.78%) |
Sep 24, 2019 | 31.52 | 31.77 | 30.98 | 31.19 | 408,064 | -0.35(-1.11%) |
Sep 23, 2019 | 31.76 | 32.14 | 31.51 | 31.54 | 204,926 | -0.44(-1.37%) |
Sep 20, 2019 | 32.37 | 32.40 | 31.91 | 31.98 | 789,831 | -0.35(-1.09%) |
Sep 19, 2019 | 32.56 | 32.70 | 32.33 | 32.33 | 400,689 | -0.23(-0.72%) |
Sep 18, 2019 | 32.46 | 32.67 | 32.13 | 32.56 | 482,019 | +0.08(+0.24%) |
Sep 17, 2019 | 32.41 | 32.80 | 32.22 | 32.49 | 444,204 | +0.04(+0.12%) |
Sep 16, 2019 | 31.35 | 32.51 | 31.24 | 32.45 | 429,759 | +1.02(+3.23%) |
Sep 13, 2019 | 31.24 | 31.69 | 30.89 | 31.43 | 659,832 | +0.67(+2.19%) |
Sep 12, 2019 | 31.02 | 31.16 | 30.73 | 30.76 | 439,539 | -0.27(-0.88%) |
Sep 11, 2019 | 30.74 | 31.19 | 30.47 | 31.03 | 817,415 | +0.47(+1.53%) |
Sep 10, 2019 | 31.63 | 31.63 | 30.52 | 30.56 | 821,319 | -1.08(-3.42%) |
Sep 09, 2019 | 31.51 | 31.96 | 31.23 | 31.65 | 892,839 | +0.33(+1.06%) |
Sep 06, 2019 | 31.36 | 31.88 | 30.75 | 31.32 | 4,451,024 | +1.79(+6.05%) |
Sep 05, 2019 | 29.46 | 29.96 | 29.00 | 29.53 | 607,883 | +0.63(+2.20%) |
Sep 04, 2019 | 29.30 | 29.77 | 28.14 | 28.89 | 1,081,294 | -1.57(-5.16%) |
Sep 03, 2019 | 30.55 | 30.71 | 30.26 | 30.47 | 343,615 | -0.18(-0.57%) |
Aug 30, 2019 | 31.06 | 31.27 | 30.19 | 30.64 | 256,925 | -0.42(-1.35%) |
Aug 29, 2019 | 30.67 | 31.28 | 30.54 | 31.06 | 151,813 | +0.62(+2.05%) |
Aug 28, 2019 | 30.37 | 30.65 | 30.25 | 30.44 | 183,927 | -0.02(-0.06%) |
Aug 27, 2019 | 30.67 | 31.01 | 30.25 | 30.46 | 222,190 | +0.01(+0.03%) |
Aug 26, 2019 | 30.57 | 30.69 | 30.13 | 30.45 | 284,785 | +0.06(+0.19%) |
Aug 23, 2019 | 31.25 | 31.26 | 30.34 | 30.39 | 339,241 | -0.95(-3.04%) |
Aug 22, 2019 | 31.75 | 31.95 | 31.32 | 31.34 | 141,544 | -0.28(-0.89%) |
Aug 21, 2019 | 31.88 | 32.04 | 31.56 | 31.62 | 156,532 | +0.03(+0.09%) |
Aug 20, 2019 | 31.44 | 31.91 | 31.09 | 31.59 | 202,019 | +0.15(+0.46%) |
Aug 19, 2019 | 31.60 | 31.87 | 30.93 | 31.45 | 494,221 | +0.16(+0.50%) |
Aug 16, 2019 | 31.30 | 31.56 | 31.12 | 31.29 | 300,098 | +0.18(+0.56%) |
Aug 15, 2019 | 31.47 | 31.60 | 31.01 | 31.12 | 226,747 | -0.19(-0.62%) |
Aug 14, 2019 | 31.51 | 31.80 | 31.07 | 31.31 | 252,776 | -0.75(-2.34%) |
Aug 13, 2019 | 32.12 | 32.52 | 31.94 | 32.06 | 224,460 | -0.25(-0.78%) |
Aug 12, 2019 | 32.34 | 32.54 | 32.13 | 32.32 | 163,037 | -0.16(-0.48%) |
Aug 09, 2019 | 32.97 | 33.07 | 32.34 | 32.47 | 262,701 | -0.46(-1.39%) |
Aug 08, 2019 | 32.56 | 33.02 | 32.48 | 32.93 | 467,740 | +0.38(+1.17%) |
Aug 07, 2019 | 32.31 | 32.84 | 32.22 | 32.55 | 390,284 | -0.06(-0.18%) |
Aug 06, 2019 | 32.63 | 33.01 | 32.25 | 32.61 | 443,215 | +0.19(+0.57%) |
Aug 05, 2019 | 32.12 | 32.85 | 32.06 | 32.42 | 393,121 | -0.20(-0.63%) |
Aug 02, 2019 | 32.75 | 32.84 | 32.09 | 32.63 | 349,720 | -0.22(-0.68%) |
Aug 01, 2019 | 31.02 | 34.35 | 28.24 | 32.85 | 560,005 | +0.80(+2.49%) |
Jul 31, 2019 | 32.57 | 32.90 | 31.91 | 32.05 | 284,348 | -0.31(-0.96%) |
Jul 30, 2019 | 31.69 | 32.55 | 31.69 | 32.36 | 224,303 | +0.32(+1.00%) |
Jul 29, 2019 | 32.61 | 32.64 | 31.93 | 32.04 | 141,414 | -0.59(-1.82%) |
Jul 26, 2019 | 32.75 | 32.88 | 32.35 | 32.64 | 168,696 | +0.02(+0.06%) |
Jul 25, 2019 | 32.47 | 32.91 | 32.42 | 32.62 | 248,056 | +0.08(+0.24%) |
Jul 24, 2019 | 31.67 | 32.70 | 31.58 | 32.54 | 405,487 | +0.85(+2.67%) |
Jul 23, 2019 | 31.49 | 31.69 | 31.28 | 31.69 | 210,831 | +0.43(+1.37%) |
Jul 22, 2019 | 31.49 | 31.69 | 30.95 | 31.26 | 451,404 | -0.19(-0.62%) |
Jul 19, 2019 | 31.49 | 31.77 | 31.33 | 31.46 | 257,564 | -0.01(-0.03%) |
Jul 18, 2019 | 31.66 | 31.85 | 31.30 | 31.47 | 401,286 | -0.24(-0.77%) |
Jul 17, 2019 | 32.10 | 32.21 | 31.63 | 31.71 | 226,606 | -0.40(-1.24%) |
Jul 16, 2019 | 31.73 | 32.42 | 31.73 | 32.11 | 154,848 | +0.44(+1.38%) |
Jul 15, 2019 | 32.05 | 32.05 | 31.52 | 31.67 | 110,294 | -0.23(-0.73%) |
Jul 12, 2019 | 31.52 | 32.05 | 31.36 | 31.91 | 215,750 | +0.46(+1.45%) |
Jul 11, 2019 | 31.61 | 31.65 | 31.25 | 31.45 | 82,565 | -0.13(-0.40%) |
Jul 10, 2019 | 31.80 | 31.90 | 31.23 | 31.58 | 140,013 | -0.03(-0.09%) |
Jul 09, 2019 | 31.67 | 31.67 | 31.32 | 31.60 | 136,848 | -0.17(-0.52%) |
Jul 08, 2019 | 32.06 | 32.23 | 31.73 | 31.77 | 402,650 | -0.35(-1.09%) |
Jul 05, 2019 | 32.27 | 32.37 | 31.90 | 32.12 | 139,826 | -0.31(-0.96%) |
Jul 03, 2019 | 31.98 | 32.51 | 31.93 | 32.43 | 85,786 | +0.55(+1.74%) |
Jul 02, 2019 | 31.68 | 31.92 | 31.33 | 31.88 | 264,398 | +0.21(+0.68%) |
Jul 01, 2019 | 32.12 | 32.36 | 31.60 | 31.66 | 253,867 | -0.25(-0.79%) |
Jun 28, 2019 | 31.57 | 32.03 | 31.23 | 31.92 | 424,616 | +0.51(+1.61%) |
Jun 27, 2019 | 31.24 | 31.73 | 31.13 | 31.41 | 212,923 | +0.27(+0.88%) |
Jun 26, 2019 | 31.15 | 31.33 | 30.97 | 31.14 | 222,347 | +0.06(+0.19%) |
Jun 25, 2019 | 31.00 | 31.14 | 30.69 | 31.08 | 172,343 | +0.17(+0.54%) |
Jun 24, 2019 | 30.54 | 31.00 | 30.44 | 30.91 | 150,364 | +0.54(+1.79%) |
Jun 21, 2019 | 30.80 | 31.02 | 30.34 | 30.37 | 448,144 | -0.60(-1.95%) |
Jun 20, 2019 | 30.72 | 30.98 | 30.20 | 30.97 | 128,728 | +0.50(+1.63%) |
Jun 19, 2019 | 30.54 | 30.54 | 30.24 | 30.48 | 162,929 | -0.05(-0.16%) |
Jun 18, 2019 | 30.51 | 30.96 | 30.48 | 30.52 | 166,619 | +0.29(+0.97%) |
Jun 17, 2019 | 30.61 | 30.64 | 30.01 | 30.23 | 202,113 | -0.31(-1.02%) |
Jun 14, 2019 | 30.16 | 30.66 | 29.92 | 30.54 | 203,627 | +0.30(+1.00%) |
Jun 13, 2019 | 30.41 | 30.51 | 30.15 | 30.24 | 152,025 | +0.07(+0.23%) |
Jun 12, 2019 | 30.15 | 30.34 | 29.74 | 30.17 | 251,355 | +0.01(+0.03%) |
Jun 11, 2019 | 30.58 | 30.84 | 30.11 | 30.16 | 192,692 | -0.30(-0.99%) |
Jun 10, 2019 | 29.65 | 30.82 | 29.57 | 30.47 | 407,239 | +0.92(+3.13%) |
Jun 07, 2019 | 29.40 | 29.74 | 29.31 | 29.54 | 163,970 | +0.18(+0.63%) |
Jun 06, 2019 | 29.07 | 29.40 | 28.85 | 29.36 | 206,409 | +0.20(+0.70%) |
Jun 05, 2019 | 29.55 | 29.55 | 29.01 | 29.15 | 222,057 | -0.24(-0.83%) |
Jun 04, 2019 | 29.26 | 29.49 | 29.06 | 29.40 | 602,804 | +0.41(+1.41%) |
Jun 03, 2019 | 28.10 | 29.13 | 27.93 | 28.99 | 326,316 | +1.07(+3.84%) |
May 31, 2019 | 27.31 | 28.37 | 27.31 | 27.92 | 300,201 | +0.41(+1.49%) |
May 30, 2019 | 27.39 | 27.68 | 27.20 | 27.51 | 335,469 | +0.23(+0.86%) |
May 29, 2019 | 27.23 | 27.50 | 26.87 | 27.27 | 472,462 | -0.11(-0.41%) |
May 28, 2019 | 28.23 | 28.23 | 27.27 | 27.39 | 335,888 | -0.69(-2.47%) |
May 24, 2019 | 28.12 | 29.03 | 27.64 | 28.08 | 437,580 | +0.06(+0.20%) |
May 23, 2019 | 26.88 | 28.58 | 26.63 | 28.02 | 891,020 | +2.31(+8.96%) |
May 22, 2019 | 25.71 | 26.18 | 25.61 | 25.72 | 171,170 | -0.22(-0.83%) |
May 21, 2019 | 25.57 | 25.96 | 25.56 | 25.93 | 176,044 | +0.52(+2.07%) |
May 20, 2019 | 25.08 | 25.61 | 24.87 | 25.41 | 212,372 | +0.08(+0.33%) |
May 17, 2019 | 25.89 | 26.09 | 25.30 | 25.32 | 323,730 | -0.82(-3.12%) |
May 16, 2019 | 25.86 | 26.23 | 25.86 | 26.14 | 103,220 | +0.25(+0.98%) |
May 15, 2019 | 25.53 | 25.92 | 25.46 | 25.89 | 86,232 | +0.06(+0.22%) |
May 14, 2019 | 25.44 | 25.93 | 25.31 | 25.83 | 127,984 | +0.50(+1.96%) |
May 13, 2019 | 25.54 | 25.89 | 25.22 | 25.33 | 373,595 | -0.74(-2.84%) |
May 10, 2019 | 25.74 | 26.28 | 25.68 | 26.07 | 176,376 | +0.12(+0.47%) |
May 09, 2019 | 25.82 | 26.04 | 25.63 | 25.95 | 190,839 | -0.06(-0.22%) |
May 08, 2019 | 26.05 | 26.11 | 25.84 | 26.01 | 166,990 | -0.02(-0.07%) |
May 07, 2019 | 26.37 | 26.66 | 25.84 | 26.03 | 137,990 | -0.58(-2.18%) |
May 06, 2019 | 26.61 | 26.73 | 26.39 | 26.61 | 110,693 | -0.40(-1.49%) |
May 03, 2019 | 26.36 | 27.09 | 26.36 | 27.01 | 121,852 | +0.81(+3.08%) |
May 02, 2019 | 26.18 | 26.34 | 25.96 | 26.20 | 131,532 | +0.02(+0.07%) |
May 01, 2019 | 26.21 | 26.59 | 26.18 | 26.19 | 169,602 | -0.10(-0.39%) |
Apr 30, 2019 | 26.24 | 26.38 | 26.10 | 26.29 | 297,188 | +0.00(+0.00%) |
Apr 29, 2019 | 26.14 | 26.29 | 25.90 | 26.29 | 276,231 | +0.14(+0.54%) |
Apr 26, 2019 | 25.89 | 26.34 | 25.83 | 26.15 | 134,336 | +0.27(+1.05%) |
Apr 25, 2019 | 25.45 | 25.98 | 25.29 | 25.88 | 307,707 | +0.25(+0.99%) |
Apr 24, 2019 | 25.45 | 25.76 | 25.43 | 25.62 | 211,358 | +0.17(+0.66%) |
Apr 23, 2019 | 25.40 | 25.70 | 25.26 | 25.45 | 202,155 | +0.05(+0.18%) |
Apr 22, 2019 | 25.58 | 25.64 | 25.32 | 25.41 | 193,352 | -0.34(-1.31%) |
Apr 18, 2019 | 25.90 | 26.14 | 25.61 | 25.74 | 151,301 | -0.22(-0.87%) |
Apr 17, 2019 | 26.41 | 26.58 | 25.89 | 25.97 | 121,322 | -0.32(-1.21%) |
Apr 16, 2019 | 26.10 | 26.31 | 26.00 | 26.29 | 199,610 | +0.25(+0.97%) |
Apr 15, 2019 | 25.97 | 26.26 | 25.97 | 26.04 | 218,243 | +0.13(+0.51%) |
Apr 12, 2019 | 25.99 | 26.07 | 25.76 | 25.90 | 183,738 | +0.09(+0.36%) |
Apr 11, 2019 | 25.72 | 25.88 | 25.61 | 25.81 | 431,652 | +0.11(+0.44%) |
Apr 10, 2019 | 25.45 | 25.70 | 25.35 | 25.70 | 207,391 | +0.35(+1.37%) |
Apr 09, 2019 | 25.59 | 25.59 | 25.30 | 25.35 | 281,379 | -0.34(-1.31%) |
Apr 08, 2019 | 25.41 | 25.74 | 25.32 | 25.69 | 158,160 | +0.13(+0.51%) |
Apr 05, 2019 | 25.08 | 25.62 | 24.87 | 25.56 | 370,145 | +0.61(+2.44%) |
Apr 04, 2019 | 24.54 | 25.01 | 24.48 | 24.95 | 252,919 | +0.46(+1.88%) |
Apr 03, 2019 | 24.55 | 24.61 | 24.27 | 24.49 | 159,582 | +0.17(+0.69%) |
Apr 02, 2019 | 24.58 | 24.58 | 24.12 | 24.32 | 162,971 | -0.29(-1.18%) |