Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.71 | 24.29 | 22.35 | 23.05 | 629,217 | +1.49(+6.91%) |
Apr 29, 2020 | 20.58 | 21.92 | 20.57 | 21.56 | 277,896 | +1.65(+8.29%) |
Apr 28, 2020 | 19.88 | 20.30 | 19.24 | 19.91 | 275,049 | +0.97(+5.12%) |
Apr 27, 2020 | 17.81 | 19.26 | 17.81 | 18.94 | 325,527 | +1.33(+7.55%) |
Apr 24, 2020 | 17.36 | 17.81 | 16.94 | 17.61 | 198,400 | +0.39(+2.26%) |
Apr 23, 2020 | 17.24 | 17.87 | 17.18 | 17.22 | 251,792 | +0.13(+0.76%) |
Apr 22, 2020 | 17.74 | 17.90 | 17.04 | 17.09 | 168,789 | -0.08(-0.47%) |
Apr 21, 2020 | 16.61 | 17.38 | 16.50 | 17.17 | 190,776 | -0.29(-1.66%) |
Apr 20, 2020 | 17.12 | 18.09 | 16.81 | 17.46 | 302,850 | -0.35(-1.97%) |
Apr 17, 2020 | 17.42 | 18.05 | 17.28 | 17.81 | 361,100 | +1.30(+7.87%) |
Apr 16, 2020 | 16.80 | 16.91 | 15.90 | 16.51 | 495,940 | -0.49(-2.88%) |
Apr 15, 2020 | 17.11 | 17.39 | 16.64 | 17.00 | 509,188 | -1.14(-6.28%) |
Apr 14, 2020 | 18.75 | 18.79 | 17.61 | 18.14 | 387,825 | +0.07(+0.39%) |
Apr 13, 2020 | 20.00 | 20.20 | 17.85 | 18.07 | 369,949 | -2.28(-11.20%) |
Apr 09, 2020 | 19.37 | 20.38 | 19.13 | 20.35 | 445,000 | +1.85(+10.00%) |
Apr 08, 2020 | 18.15 | 19.21 | 17.91 | 18.50 | 729,731 | +0.79(+4.46%) |
Apr 07, 2020 | 18.42 | 19.38 | 17.41 | 17.71 | 822,127 | +0.18(+1.03%) |
Apr 06, 2020 | 15.68 | 17.59 | 15.68 | 17.53 | 573,012 | +2.67(+17.97%) |
Apr 03, 2020 | 16.33 | 16.81 | 14.63 | 14.86 | 548,800 | -1.80(-10.80%) |
Apr 02, 2020 | 16.16 | 17.28 | 15.72 | 16.66 | 444,091 | +0.21(+1.28%) |
Apr 01, 2020 | 17.14 | 17.67 | 16.25 | 16.45 | 393,842 | -1.68(-9.27%) |
Mar 31, 2020 | 18.26 | 18.69 | 17.58 | 18.13 | 502,506 | -0.30(-1.63%) |
Mar 30, 2020 | 17.96 | 18.55 | 17.38 | 18.43 | 366,978 | +0.25(+1.38%) |
Mar 27, 2020 | 17.68 | 18.73 | 17.50 | 18.18 | 347,700 | -0.44(-2.36%) |
Mar 26, 2020 | 17.37 | 18.62 | 17.07 | 18.62 | 586,109 | +1.41(+8.19%) |
Mar 25, 2020 | 17.17 | 18.16 | 16.37 | 17.21 | 562,142 | +0.16(+0.94%) |
Mar 24, 2020 | 15.09 | 17.09 | 15.02 | 17.05 | 588,270 | +2.46(+16.86%) |
Mar 23, 2020 | 15.48 | 15.74 | 14.01 | 14.59 | 538,004 | -0.96(-6.17%) |
Mar 20, 2020 | 16.51 | 16.69 | 14.22 | 15.55 | 1,105,700 | -0.89(-5.41%) |
Mar 19, 2020 | 14.67 | 17.27 | 13.69 | 16.44 | 1,025,783 | +1.58(+10.63%) |
Mar 18, 2020 | 15.70 | 16.71 | 14.11 | 14.86 | 1,207,887 | -1.98(-11.76%) |
Mar 17, 2020 | 16.04 | 17.09 | 15.01 | 16.84 | 1,101,622 | +1.09(+6.92%) |
Mar 16, 2020 | 16.20 | 16.86 | 15.50 | 15.75 | 816,260 | -3.17(-16.75%) |
Mar 13, 2020 | 17.86 | 18.98 | 17.01 | 18.92 | 688,300 | +1.90(+11.16%) |
Mar 12, 2020 | 17.27 | 18.22 | 16.20 | 17.02 | 840,140 | -1.49(-8.05%) |
Mar 11, 2020 | 20.03 | 20.20 | 18.34 | 18.51 | 501,064 | -2.12(-10.28%) |
Mar 10, 2020 | 20.24 | 20.76 | 19.63 | 20.63 | 816,551 | +1.31(+6.78%) |
Mar 09, 2020 | 20.00 | 20.50 | 17.07 | 19.32 | 1,289,926 | -2.81(-12.70%) |
Mar 06, 2020 | 22.43 | 23.05 | 21.61 | 22.13 | 722,100 | -1.23(-5.27%) |
Mar 05, 2020 | 23.22 | 23.44 | 22.56 | 23.36 | 461,686 | -0.60(-2.50%) |
Mar 04, 2020 | 23.63 | 24.02 | 23.00 | 23.96 | 420,348 | +0.37(+1.57%) |
Mar 03, 2020 | 25.75 | 25.77 | 23.33 | 23.59 | 668,051 | -2.34(-9.02%) |
Mar 02, 2020 | 24.94 | 25.98 | 24.61 | 25.93 | 422,922 | +1.02(+4.09%) |
Feb 28, 2020 | 23.97 | 25.25 | 23.81 | 24.91 | 837,500 | +0.10(+0.40%) |
Feb 27, 2020 | 25.14 | 25.56 | 24.23 | 24.81 | 611,497 | -0.95(-3.69%) |
Feb 26, 2020 | 26.16 | 26.20 | 25.59 | 25.76 | 399,681 | -0.24(-0.92%) |
Feb 25, 2020 | 26.93 | 26.93 | 25.85 | 26.00 | 383,465 | -0.94(-3.49%) |
Feb 24, 2020 | 27.10 | 27.20 | 26.71 | 26.94 | 339,367 | -1.13(-4.03%) |
Feb 21, 2020 | 28.50 | 28.51 | 27.91 | 28.07 | 215,700 | -0.46(-1.61%) |
Feb 20, 2020 | 28.15 | 28.62 | 28.15 | 28.53 | 134,884 | +0.19(+0.67%) |
Feb 19, 2020 | 28.59 | 28.78 | 28.30 | 28.34 | 183,733 | -0.08(-0.28%) |
Feb 18, 2020 | 29.33 | 29.40 | 28.40 | 28.42 | 229,860 | -0.89(-3.04%) |
Feb 14, 2020 | 29.29 | 29.41 | 28.97 | 29.31 | 273,700 | +0.04(+0.14%) |
Feb 13, 2020 | 28.75 | 29.27 | 28.70 | 29.27 | 199,325 | +0.47(+1.63%) |
Feb 12, 2020 | 28.65 | 28.97 | 28.52 | 28.80 | 337,372 | +0.37(+1.30%) |
Feb 11, 2020 | 28.54 | 28.95 | 28.42 | 28.43 | 180,899 | -0.11(-0.39%) |
Feb 10, 2020 | 28.42 | 28.63 | 28.40 | 28.54 | 191,423 | +0.00(+0.00%) |
Feb 07, 2020 | 28.58 | 28.92 | 28.42 | 28.54 | 234,700 | -0.26(-0.90%) |
Feb 06, 2020 | 28.70 | 28.89 | 28.35 | 28.80 | 362,696 | +0.15(+0.52%) |
Feb 05, 2020 | 28.76 | 28.93 | 27.69 | 28.65 | 541,437 | +0.27(+0.95%) |
Feb 04, 2020 | 28.38 | 28.72 | 28.19 | 28.38 | 480,126 | +0.51(+1.83%) |
Feb 03, 2020 | 27.53 | 27.96 | 27.27 | 27.87 | 509,281 | -0.30(-1.06%) |
Jan 31, 2020 | 28.25 | 28.36 | 28.02 | 28.17 | 416,700 | -0.26(-0.91%) |
Jan 30, 2020 | 27.44 | 28.79 | 27.01 | 28.43 | 509,884 | +1.42(+5.26%) |
Jan 29, 2020 | 28.14 | 28.17 | 26.97 | 27.01 | 358,118 | -1.09(-3.88%) |
Jan 28, 2020 | 28.18 | 28.48 | 28.00 | 28.10 | 281,514 | +0.14(+0.50%) |
Jan 27, 2020 | 27.76 | 28.30 | 27.76 | 27.96 | 268,829 | -0.49(-1.72%) |
Jan 24, 2020 | 29.44 | 29.48 | 28.20 | 28.45 | 256,200 | -1.04(-3.53%) |
Jan 23, 2020 | 30.07 | 30.11 | 28.71 | 29.49 | 446,682 | -0.79(-2.61%) |
Jan 22, 2020 | 30.16 | 30.51 | 30.03 | 30.28 | 313,633 | +0.22(+0.73%) |
Jan 21, 2020 | 30.27 | 30.42 | 29.96 | 30.06 | 324,626 | -0.39(-1.28%) |
Jan 17, 2020 | 30.51 | 30.54 | 30.22 | 30.45 | 309,900 | +0.13(+0.43%) |
Jan 16, 2020 | 29.95 | 30.49 | 29.88 | 30.32 | 462,338 | +0.51(+1.71%) |
Jan 15, 2020 | 29.66 | 29.89 | 29.48 | 29.81 | 459,800 | -0.01(-0.03%) |
Jan 14, 2020 | 29.45 | 30.18 | 29.40 | 29.82 | 516,123 | +0.41(+1.39%) |
Jan 13, 2020 | 29.50 | 29.54 | 29.17 | 29.41 | 484,128 | -0.16(-0.54%) |
Jan 10, 2020 | 29.50 | 29.67 | 29.25 | 29.57 | 265,900 | +0.06(+0.20%) |
Jan 09, 2020 | 29.51 | 29.64 | 29.30 | 29.51 | 210,025 | +0.19(+0.65%) |
Jan 08, 2020 | 29.17 | 29.42 | 29.02 | 29.32 | 200,064 | +0.17(+0.58%) |
Jan 07, 2020 | 29.77 | 29.77 | 29.07 | 29.15 | 170,046 | -0.50(-1.69%) |
Jan 06, 2020 | 29.48 | 29.75 | 29.19 | 29.65 | 167,630 | -0.26(-0.87%) |
Jan 03, 2020 | 29.51 | 29.93 | 29.48 | 29.91 | 266,500 | -0.13(-0.43%) |
Jan 02, 2020 | 30.37 | 30.42 | 29.77 | 30.04 | 206,010 | -0.24(-0.79%) |
Dec 31, 2019 | 30.47 | 30.69 | 30.24 | 30.28 | 192,600 | -0.20(-0.66%) |
Dec 30, 2019 | 30.33 | 30.73 | 30.30 | 30.48 | 209,076 | +0.08(+0.26%) |
Dec 27, 2019 | 30.60 | 30.62 | 30.27 | 30.40 | 180,600 | -0.01(-0.03%) |
Dec 26, 2019 | 30.31 | 30.60 | 30.10 | 30.41 | 160,179 | +0.10(+0.33%) |
Dec 24, 2019 | 30.25 | 30.38 | 30.12 | 30.31 | 90,400 | +0.07(+0.23%) |
Dec 23, 2019 | 30.20 | 30.38 | 30.08 | 30.24 | 219,749 | +0.04(+0.13%) |
Dec 20, 2019 | 30.41 | 30.72 | 30.18 | 30.20 | 679,200 | -0.15(-0.49%) |
Dec 19, 2019 | 30.38 | 30.45 | 30.16 | 30.35 | 193,876 | +0.01(+0.03%) |
Dec 18, 2019 | 30.41 | 30.55 | 30.18 | 30.34 | 230,916 | +0.15(+0.50%) |
Dec 17, 2019 | 29.83 | 30.27 | 29.70 | 30.19 | 241,793 | +0.41(+1.38%) |
Dec 16, 2019 | 29.74 | 30.00 | 29.63 | 29.78 | 336,717 | +0.34(+1.15%) |
Dec 13, 2019 | 29.25 | 29.59 | 29.12 | 29.44 | 183,800 | +0.15(+0.51%) |
Dec 12, 2019 | 28.62 | 29.50 | 28.62 | 29.29 | 274,809 | +0.69(+2.41%) |
Dec 11, 2019 | 28.79 | 28.98 | 28.52 | 28.60 | 204,370 | -0.10(-0.35%) |
Dec 10, 2019 | 29.03 | 29.16 | 28.59 | 28.70 | 269,203 | -0.34(-1.17%) |
Dec 09, 2019 | 28.86 | 29.21 | 28.85 | 29.04 | 189,641 | +0.05(+0.17%) |
Dec 06, 2019 | 29.24 | 29.60 | 28.93 | 28.99 | 251,100 | +0.18(+0.62%) |
Dec 05, 2019 | 29.00 | 29.08 | 28.73 | 28.81 | 247,370 | +0.00(+0.00%) |
Dec 04, 2019 | 28.79 | 29.22 | 28.72 | 28.81 | 223,625 | +0.15(+0.52%) |
Dec 03, 2019 | 28.60 | 28.86 | 28.22 | 28.66 | 203,577 | -0.30(-1.04%) |
Dec 02, 2019 | 29.53 | 29.62 | 28.78 | 28.96 | 202,363 | -0.49(-1.66%) |
Nov 29, 2019 | 29.34 | 29.54 | 29.14 | 29.45 | 82,500 | +0.03(+0.10%) |
Nov 27, 2019 | 29.64 | 29.74 | 29.32 | 29.42 | 95,900 | -0.01(-0.03%) |
Nov 26, 2019 | 29.49 | 29.80 | 29.25 | 29.43 | 147,587 | -0.15(-0.51%) |
Nov 25, 2019 | 29.14 | 29.80 | 29.02 | 29.58 | 227,319 | +0.46(+1.58%) |
Nov 22, 2019 | 28.21 | 29.19 | 28.02 | 29.12 | 255,000 | +1.04(+3.70%) |
Nov 21, 2019 | 28.69 | 28.69 | 28.03 | 28.08 | 459,598 | -0.51(-1.78%) |
Nov 20, 2019 | 28.96 | 29.12 | 28.28 | 28.59 | 226,593 | -0.53(-1.82%) |
Nov 19, 2019 | 29.05 | 29.32 | 28.76 | 29.12 | 152,519 | +0.16(+0.55%) |
Nov 18, 2019 | 28.83 | 29.07 | 28.46 | 28.96 | 157,226 | +0.02(+0.07%) |
Nov 15, 2019 | 29.73 | 29.73 | 28.86 | 28.94 | 222,900 | -0.51(-1.73%) |
Nov 14, 2019 | 29.24 | 29.76 | 29.24 | 29.45 | 141,346 | +0.03(+0.10%) |
Nov 13, 2019 | 29.52 | 29.64 | 29.17 | 29.42 | 267,934 | -0.51(-1.70%) |
Nov 12, 2019 | 29.95 | 30.09 | 29.69 | 29.93 | 160,480 | +0.05(+0.17%) |
Nov 11, 2019 | 29.87 | 29.99 | 29.69 | 29.88 | 111,440 | -0.21(-0.70%) |
Nov 08, 2019 | 30.14 | 30.41 | 29.97 | 30.09 | 177,800 | +0.00(+0.00%) |
Nov 07, 2019 | 30.30 | 30.62 | 29.93 | 30.09 | 170,196 | +0.11(+0.37%) |
Nov 06, 2019 | 30.07 | 30.22 | 29.86 | 29.98 | 233,351 | -0.17(-0.56%) |
Nov 05, 2019 | 30.45 | 30.72 | 30.12 | 30.15 | 255,847 | -0.12(-0.40%) |
Nov 04, 2019 | 29.89 | 30.40 | 29.70 | 30.27 | 301,838 | +0.82(+2.78%) |
Nov 01, 2019 | 29.40 | 29.48 | 29.18 | 29.45 | 253,200 | +0.40(+1.38%) |
Oct 31, 2019 | 29.22 | 29.28 | 28.19 | 29.05 | 328,212 | -0.44(-1.49%) |
Oct 30, 2019 | 29.71 | 29.84 | 27.76 | 29.49 | 887,867 | -1.22(-3.97%) |
Oct 29, 2019 | 30.42 | 30.86 | 29.96 | 30.71 | 284,722 | +0.11(+0.36%) |
Oct 28, 2019 | 30.43 | 30.89 | 30.43 | 30.60 | 345,149 | +0.38(+1.26%) |
Oct 25, 2019 | 30.10 | 30.45 | 30.10 | 30.22 | 144,600 | +0.07(+0.23%) |
Oct 24, 2019 | 30.30 | 30.45 | 30.00 | 30.15 | 219,999 | -0.07(-0.23%) |
Oct 23, 2019 | 29.89 | 30.23 | 29.70 | 30.22 | 176,601 | +0.24(+0.80%) |
Oct 22, 2019 | 29.93 | 30.21 | 29.79 | 29.98 | 150,573 | +0.02(+0.07%) |
Oct 21, 2019 | 29.71 | 30.24 | 29.71 | 29.96 | 240,719 | +0.51(+1.73%) |
Oct 18, 2019 | 29.10 | 29.74 | 29.10 | 29.45 | 245,600 | +0.11(+0.37%) |
Oct 17, 2019 | 28.96 | 29.38 | 28.84 | 29.34 | 223,336 | +0.40(+1.38%) |
Oct 16, 2019 | 28.69 | 29.25 | 28.52 | 28.94 | 223,224 | +0.21(+0.73%) |
Oct 15, 2019 | 28.40 | 28.81 | 28.33 | 28.73 | 267,910 | +0.34(+1.20%) |
Oct 14, 2019 | 28.10 | 28.58 | 27.97 | 28.39 | 166,363 | +0.14(+0.50%) |
Oct 11, 2019 | 28.00 | 28.59 | 28.00 | 28.25 | 274,300 | +0.84(+3.06%) |
Oct 10, 2019 | 27.46 | 27.62 | 27.29 | 27.41 | 200,767 | +0.18(+0.66%) |
Oct 09, 2019 | 26.80 | 27.25 | 26.71 | 27.23 | 231,111 | +0.70(+2.64%) |
Oct 08, 2019 | 26.07 | 26.73 | 25.81 | 26.53 | 344,385 | -0.08(-0.30%) |
Oct 07, 2019 | 26.66 | 26.89 | 26.39 | 26.61 | 230,032 | -0.13(-0.49%) |
Oct 04, 2019 | 26.47 | 26.77 | 26.23 | 26.74 | 128,200 | +0.25(+0.94%) |
Oct 03, 2019 | 26.65 | 26.76 | 26.22 | 26.49 | 144,140 | -0.35(-1.30%) |
Oct 02, 2019 | 26.89 | 27.19 | 26.53 | 26.84 | 192,014 | -0.37(-1.36%) |
Oct 01, 2019 | 27.84 | 27.93 | 26.75 | 27.21 | 545,090 | -0.44(-1.59%) |
Sep 30, 2019 | 27.43 | 27.75 | 27.22 | 27.65 | 252,790 | +0.30(+1.10%) |
Sep 27, 2019 | 27.30 | 27.58 | 27.22 | 27.35 | 137,400 | +0.29(+1.07%) |
Sep 26, 2019 | 27.62 | 27.71 | 27.03 | 27.06 | 245,404 | -0.72(-2.59%) |
Sep 25, 2019 | 27.33 | 27.90 | 27.08 | 27.78 | 209,333 | +0.17(+0.62%) |
Sep 24, 2019 | 27.77 | 27.95 | 27.28 | 27.61 | 262,700 | -0.18(-0.65%) |
Sep 23, 2019 | 27.41 | 28.00 | 27.11 | 27.79 | 260,558 | +0.26(+0.94%) |
Sep 20, 2019 | 27.58 | 27.85 | 27.21 | 27.53 | 776,200 | -0.25(-0.90%) |
Sep 19, 2019 | 28.25 | 28.58 | 27.73 | 27.78 | 257,497 | -0.58(-2.05%) |
Sep 18, 2019 | 28.17 | 28.48 | 27.78 | 28.36 | 231,200 | +0.12(+0.42%) |
Sep 17, 2019 | 27.95 | 28.26 | 27.55 | 28.24 | 274,991 | +0.02(+0.07%) |
Sep 16, 2019 | 29.23 | 29.34 | 28.10 | 28.22 | 326,947 | -1.26(-4.27%) |
Sep 13, 2019 | 28.99 | 29.72 | 28.95 | 29.48 | 443,200 | +0.79(+2.75%) |
Sep 12, 2019 | 28.15 | 28.81 | 27.88 | 28.69 | 461,004 | +0.42(+1.49%) |
Sep 11, 2019 | 27.50 | 28.32 | 27.02 | 28.27 | 264,629 | +0.93(+3.40%) |
Sep 10, 2019 | 26.48 | 27.35 | 26.48 | 27.34 | 362,022 | +0.90(+3.40%) |
Sep 09, 2019 | 25.68 | 26.59 | 25.57 | 26.44 | 222,019 | +0.94(+3.69%) |
Sep 06, 2019 | 26.00 | 26.00 | 25.47 | 25.50 | 155,900 | -0.41(-1.58%) |
Sep 05, 2019 | 25.90 | 26.64 | 25.87 | 25.91 | 324,844 | +0.50(+1.97%) |
Sep 04, 2019 | 25.38 | 25.64 | 25.28 | 25.41 | 433,088 | +0.39(+1.56%) |
Sep 03, 2019 | 25.65 | 25.74 | 24.79 | 25.02 | 376,635 | -0.89(-3.43%) |
Aug 30, 2019 | 25.75 | 25.98 | 25.58 | 25.91 | 459,000 | +0.41(+1.61%) |
Aug 29, 2019 | 25.26 | 25.58 | 25.20 | 25.50 | 330,079 | +0.48(+1.92%) |
Aug 28, 2019 | 24.12 | 25.27 | 24.05 | 25.02 | 338,762 | +0.71(+2.92%) |
Aug 27, 2019 | 25.24 | 25.25 | 24.29 | 24.31 | 335,310 | -0.83(-3.30%) |
Aug 26, 2019 | 25.26 | 25.53 | 24.90 | 25.14 | 331,989 | +0.23(+0.92%) |
Aug 23, 2019 | 26.37 | 26.51 | 24.88 | 24.91 | 532,100 | -1.68(-6.32%) |
Aug 22, 2019 | 27.35 | 27.56 | 26.55 | 26.59 | 384,830 | -0.75(-2.74%) |
Aug 21, 2019 | 27.12 | 27.39 | 27.00 | 27.34 | 280,275 | +0.59(+2.21%) |
Aug 20, 2019 | 27.22 | 27.29 | 26.58 | 26.75 | 250,611 | -0.61(-2.23%) |
Aug 19, 2019 | 27.62 | 27.79 | 27.35 | 27.36 | 173,637 | +0.24(+0.88%) |
Aug 16, 2019 | 26.51 | 27.20 | 26.51 | 27.12 | 240,700 | +0.87(+3.31%) |
Aug 15, 2019 | 26.93 | 27.10 | 26.21 | 26.25 | 296,625 | -0.55(-2.05%) |
Aug 14, 2019 | 26.96 | 27.23 | 26.59 | 26.80 | 270,128 | -0.86(-3.11%) |
Aug 13, 2019 | 27.07 | 28.00 | 27.04 | 27.66 | 176,025 | +0.45(+1.65%) |
Aug 12, 2019 | 27.77 | 27.85 | 27.12 | 27.21 | 187,199 | -0.88(-3.13%) |
Aug 09, 2019 | 27.62 | 28.29 | 27.44 | 28.09 | 469,700 | +0.39(+1.41%) |
Aug 08, 2019 | 26.94 | 27.76 | 26.89 | 27.70 | 372,476 | +0.98(+3.67%) |
Aug 07, 2019 | 26.25 | 26.83 | 25.91 | 26.72 | 315,682 | -0.16(-0.60%) |
Aug 06, 2019 | 26.67 | 26.91 | 26.24 | 26.88 | 346,509 | +1.24(+4.84%) |
Aug 05, 2019 | 26.31 | 26.34 | 25.16 | 25.64 | 421,270 | -1.03(-3.86%) |
Aug 02, 2019 | 27.35 | 27.52 | 26.43 | 26.67 | 483,800 | -0.88(-3.19%) |
Aug 01, 2019 | 29.17 | 29.24 | 27.07 | 27.55 | 595,773 | -1.76(-6.00%) |
Jul 31, 2019 | 28.25 | 30.39 | 28.21 | 29.31 | 891,955 | +1.59(+5.74%) |
Jul 30, 2019 | 26.75 | 27.74 | 26.60 | 27.72 | 283,471 | +0.73(+2.70%) |
Jul 29, 2019 | 27.47 | 27.60 | 26.95 | 26.99 | 182,344 | -0.57(-2.07%) |
Jul 26, 2019 | 27.25 | 27.66 | 27.17 | 27.56 | 208,600 | +0.41(+1.51%) |
Jul 25, 2019 | 27.39 | 27.53 | 27.05 | 27.15 | 212,733 | -0.32(-1.16%) |
Jul 24, 2019 | 26.70 | 27.61 | 26.70 | 27.47 | 276,465 | +0.63(+2.35%) |
Jul 23, 2019 | 26.37 | 26.97 | 26.37 | 26.84 | 246,451 | +0.57(+2.17%) |
Jul 22, 2019 | 26.44 | 26.54 | 26.17 | 26.27 | 224,614 | -0.25(-0.94%) |
Jul 19, 2019 | 26.45 | 26.81 | 26.45 | 26.52 | 290,200 | +0.00(+0.00%) |
Jul 18, 2019 | 26.41 | 26.87 | 26.29 | 26.52 | 225,267 | +0.10(+0.38%) |
Jul 17, 2019 | 26.41 | 26.81 | 26.13 | 26.42 | 301,931 | -0.11(-0.41%) |
Jul 16, 2019 | 26.18 | 26.80 | 25.92 | 26.53 | 372,365 | +0.48(+1.84%) |
Jul 15, 2019 | 26.77 | 26.81 | 25.65 | 26.05 | 836,003 | -0.71(-2.65%) |
Jul 12, 2019 | 26.83 | 26.98 | 26.60 | 26.76 | 356,200 | +0.01(+0.04%) |
Jul 11, 2019 | 26.80 | 26.84 | 26.49 | 26.75 | 359,238 | -0.01(-0.04%) |
Jul 10, 2019 | 26.99 | 27.01 | 26.69 | 26.76 | 454,135 | -0.13(-0.48%) |
Jul 09, 2019 | 26.53 | 26.97 | 26.46 | 26.89 | 195,137 | +0.17(+0.64%) |
Jul 08, 2019 | 26.89 | 26.96 | 26.56 | 26.72 | 241,037 | -0.27(-1.00%) |
Jul 05, 2019 | 26.63 | 27.06 | 26.46 | 26.99 | 257,200 | +0.52(+1.96%) |
Jul 03, 2019 | 26.50 | 27.03 | 26.38 | 26.47 | 208,700 | -0.02(-0.08%) |
Jul 02, 2019 | 26.87 | 27.02 | 26.27 | 26.49 | 270,956 | -0.52(-1.93%) |
Jul 01, 2019 | 27.50 | 27.68 | 26.75 | 27.01 | 328,264 | -0.24(-0.88%) |
Jun 28, 2019 | 27.32 | 27.76 | 27.06 | 27.25 | 1,150,600 | +0.32(+1.19%) |
Jun 27, 2019 | 26.26 | 27.16 | 26.26 | 26.93 | 373,243 | +0.80(+3.06%) |
Jun 26, 2019 | 25.93 | 26.34 | 25.67 | 26.13 | 338,619 | +0.35(+1.36%) |
Jun 25, 2019 | 25.73 | 26.10 | 25.11 | 25.78 | 434,998 | +0.03(+0.12%) |
Jun 24, 2019 | 26.09 | 26.29 | 25.68 | 25.75 | 467,498 | -0.35(-1.34%) |
Jun 21, 2019 | 26.86 | 27.19 | 26.01 | 26.10 | 843,000 | -1.23(-4.50%) |
Jun 20, 2019 | 28.37 | 28.37 | 27.15 | 27.33 | 442,406 | -0.76(-2.71%) |
Jun 19, 2019 | 28.16 | 28.50 | 28.00 | 28.09 | 221,614 | -0.01(-0.04%) |
Jun 18, 2019 | 27.74 | 28.56 | 27.73 | 28.10 | 240,444 | +0.48(+1.74%) |
Jun 17, 2019 | 28.08 | 28.12 | 27.56 | 27.62 | 259,339 | -0.44(-1.57%) |
Jun 14, 2019 | 28.40 | 28.41 | 27.89 | 28.06 | 215,200 | -0.36(-1.27%) |
Jun 13, 2019 | 28.42 | 28.77 | 28.24 | 28.42 | 176,860 | +0.15(+0.53%) |
Jun 12, 2019 | 28.26 | 28.46 | 27.98 | 28.27 | 132,086 | -0.10(-0.35%) |
Jun 11, 2019 | 28.61 | 28.82 | 28.15 | 28.37 | 178,596 | -0.02(-0.07%) |
Jun 10, 2019 | 28.53 | 29.00 | 28.32 | 28.39 | 197,584 | -0.07(-0.25%) |
Jun 07, 2019 | 28.50 | 28.65 | 28.24 | 28.46 | 200,400 | +0.08(+0.28%) |
Jun 06, 2019 | 28.52 | 28.60 | 28.15 | 28.38 | 295,702 | -0.13(-0.46%) |
Jun 05, 2019 | 28.13 | 28.96 | 28.05 | 28.51 | 332,780 | +0.28(+0.99%) |
Jun 04, 2019 | 27.50 | 28.28 | 27.09 | 28.23 | 305,900 | +1.18(+4.36%) |
Jun 03, 2019 | 27.36 | 27.68 | 26.82 | 27.05 | 448,435 | -0.26(-0.95%) |
May 31, 2019 | 27.40 | 27.40 | 27.05 | 27.31 | 300,200 | -0.50(-1.80%) |
May 30, 2019 | 28.31 | 28.62 | 27.59 | 27.81 | 261,343 | -0.33(-1.17%) |
May 29, 2019 | 27.94 | 28.19 | 27.39 | 28.14 | 408,718 | +0.01(+0.04%) |
May 28, 2019 | 28.93 | 29.00 | 28.12 | 28.13 | 289,278 | -0.83(-2.87%) |
May 24, 2019 | 28.85 | 29.14 | 28.74 | 28.96 | 162,800 | +0.32(+1.12%) |
May 23, 2019 | 28.99 | 28.99 | 28.35 | 28.64 | 336,304 | -0.75(-2.55%) |
May 22, 2019 | 29.31 | 29.79 | 29.12 | 29.39 | 139,475 | -0.01(-0.03%) |
May 21, 2019 | 29.41 | 29.84 | 29.23 | 29.40 | 240,602 | +0.15(+0.51%) |
May 20, 2019 | 28.70 | 29.53 | 28.52 | 29.25 | 210,232 | +0.27(+0.93%) |
May 17, 2019 | 29.25 | 29.80 | 28.97 | 28.98 | 164,600 | -0.59(-2.00%) |
May 16, 2019 | 29.11 | 29.75 | 29.11 | 29.57 | 132,479 | +0.53(+1.83%) |
May 15, 2019 | 29.01 | 29.17 | 28.52 | 29.04 | 165,126 | -0.30(-1.02%) |
May 14, 2019 | 29.12 | 29.58 | 28.88 | 29.34 | 145,273 | +0.28(+0.96%) |
May 13, 2019 | 29.28 | 29.46 | 28.76 | 29.06 | 365,112 | -0.97(-3.23%) |
May 10, 2019 | 30.00 | 30.28 | 29.60 | 30.03 | 226,600 | +0.03(+0.10%) |
May 09, 2019 | 29.79 | 30.03 | 29.54 | 30.00 | 272,984 | -0.11(-0.37%) |
May 08, 2019 | 30.09 | 30.80 | 30.01 | 30.11 | 204,561 | -0.10(-0.33%) |
May 07, 2019 | 30.74 | 30.86 | 29.80 | 30.21 | 370,379 | -0.86(-2.77%) |
May 06, 2019 | 30.69 | 31.44 | 30.54 | 31.07 | 319,270 | -0.20(-0.64%) |
May 03, 2019 | 31.14 | 31.77 | 30.91 | 31.27 | 297,500 | +0.40(+1.30%) |
May 02, 2019 | 30.20 | 31.26 | 30.18 | 30.87 | 1,065,105 | +0.50(+1.65%) |