Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.15 | 15.17 | 14.34 | 14.57 | 2,150,167 | -0.74(-4.82%) |
Apr 29, 2020 | 14.78 | 15.54 | 14.45 | 15.31 | 1,731,560 | +1.07(+7.55%) |
Apr 28, 2020 | 13.48 | 14.60 | 13.48 | 14.23 | 1,938,813 | +1.18(+9.04%) |
Apr 27, 2020 | 12.31 | 13.27 | 12.11 | 13.05 | 1,388,217 | +0.83(+6.83%) |
Apr 24, 2020 | 11.99 | 12.44 | 11.86 | 12.22 | 2,422,700 | -0.57(-4.43%) |
Apr 23, 2020 | 12.35 | 13.15 | 12.35 | 12.78 | 721,830 | +0.48(+3.90%) |
Apr 22, 2020 | 12.87 | 12.89 | 12.26 | 12.31 | 990,936 | -0.04(-0.31%) |
Apr 21, 2020 | 12.63 | 12.70 | 12.21 | 12.34 | 808,886 | -0.61(-4.74%) |
Apr 20, 2020 | 12.91 | 13.35 | 12.70 | 12.96 | 1,160,331 | -0.84(-6.12%) |
Apr 17, 2020 | 13.75 | 14.31 | 13.48 | 13.80 | 1,006,052 | +0.48(+3.60%) |
Apr 16, 2020 | 13.72 | 13.83 | 12.96 | 13.32 | 875,729 | -0.41(-3.00%) |
Apr 15, 2020 | 13.86 | 14.33 | 13.35 | 13.73 | 935,489 | -0.94(-6.41%) |
Apr 14, 2020 | 15.38 | 15.64 | 14.50 | 14.67 | 818,948 | -0.37(-2.49%) |
Apr 13, 2020 | 15.94 | 15.94 | 14.85 | 15.05 | 1,056,628 | -0.62(-3.98%) |
Apr 09, 2020 | 14.96 | 16.07 | 14.85 | 15.67 | 1,145,037 | +1.27(+8.79%) |
Apr 08, 2020 | 13.85 | 14.58 | 13.46 | 14.41 | 1,105,891 | +0.63(+4.60%) |
Apr 07, 2020 | 14.62 | 14.79 | 13.64 | 13.77 | 1,220,923 | -0.12(-0.83%) |
Apr 06, 2020 | 13.05 | 14.17 | 13.01 | 13.89 | 1,048,420 | +1.51(+12.16%) |
Apr 03, 2020 | 13.05 | 13.25 | 12.17 | 12.38 | 1,599,320 | -0.84(-6.38%) |
Apr 02, 2020 | 13.93 | 14.24 | 12.90 | 13.23 | 1,688,274 | -0.73(-5.22%) |
Apr 01, 2020 | 13.10 | 14.02 | 12.72 | 13.95 | 2,539,311 | +0.18(+1.32%) |
Mar 31, 2020 | 13.23 | 13.98 | 13.03 | 13.77 | 1,678,473 | +0.58(+4.36%) |
Mar 30, 2020 | 12.73 | 13.48 | 11.61 | 13.20 | 1,603,478 | +0.42(+3.30%) |
Mar 27, 2020 | 13.77 | 13.88 | 12.71 | 12.78 | 1,292,781 | -1.59(-11.08%) |
Mar 26, 2020 | 12.93 | 14.47 | 12.31 | 14.37 | 1,998,322 | +1.57(+12.29%) |
Mar 25, 2020 | 12.39 | 13.52 | 11.65 | 12.79 | 2,478,190 | +0.65(+5.37%) |
Mar 24, 2020 | 12.55 | 12.84 | 11.88 | 12.14 | 1,509,340 | +0.18(+1.52%) |
Mar 23, 2020 | 13.82 | 14.08 | 11.74 | 11.96 | 2,033,588 | -1.69(-12.37%) |
Mar 20, 2020 | 14.21 | 14.87 | 13.43 | 13.65 | 2,354,720 | -0.35(-2.47%) |
Mar 19, 2020 | 12.36 | 14.46 | 11.84 | 13.99 | 1,242,795 | +1.43(+11.37%) |
Mar 18, 2020 | 13.21 | 14.63 | 12.47 | 12.56 | 1,329,632 | -1.76(-12.32%) |
Mar 17, 2020 | 13.96 | 14.39 | 13.01 | 14.33 | 1,471,968 | +0.58(+4.18%) |
Mar 16, 2020 | 13.79 | 15.02 | 13.26 | 13.75 | 1,672,753 | -1.59(-10.38%) |
Mar 13, 2020 | 15.56 | 15.63 | 13.94 | 15.35 | 1,440,733 | +0.81(+5.54%) |
Mar 12, 2020 | 14.35 | 15.12 | 13.91 | 14.54 | 1,379,476 | -1.11(-7.11%) |
Mar 11, 2020 | 16.09 | 16.54 | 15.35 | 15.65 | 1,237,835 | -1.06(-6.37%) |
Mar 10, 2020 | 16.05 | 16.77 | 15.07 | 16.72 | 1,435,995 | +1.36(+8.87%) |
Mar 09, 2020 | 16.72 | 17.14 | 15.31 | 15.36 | 1,677,688 | -2.72(-15.07%) |
Mar 06, 2020 | 18.14 | 19.22 | 17.55 | 18.08 | 2,354,198 | -0.91(-4.80%) |
Mar 05, 2020 | 19.49 | 19.74 | 18.75 | 18.99 | 1,283,698 | -1.30(-6.43%) |
Mar 04, 2020 | 20.52 | 20.52 | 19.86 | 20.29 | 978,902 | +0.10(+0.47%) |
Mar 03, 2020 | 21.45 | 21.72 | 20.02 | 20.20 | 1,136,962 | -1.24(-5.78%) |
Mar 02, 2020 | 21.11 | 21.45 | 20.22 | 21.44 | 1,283,316 | +0.45(+2.14%) |
Feb 28, 2020 | 20.30 | 21.18 | 20.29 | 20.99 | 1,725,724 | -0.12(-0.59%) |
Feb 27, 2020 | 21.11 | 22.14 | 20.71 | 21.11 | 1,441,547 | -0.45(-2.08%) |
Feb 26, 2020 | 22.29 | 22.29 | 21.38 | 21.56 | 764,937 | -0.36(-1.65%) |
Feb 25, 2020 | 22.94 | 23.13 | 21.70 | 21.93 | 1,525,331 | -0.79(-3.48%) |
Feb 24, 2020 | 22.95 | 23.01 | 22.62 | 22.72 | 961,767 | -1.30(-5.40%) |
Feb 21, 2020 | 23.57 | 24.05 | 23.33 | 24.01 | 852,376 | +0.41(+1.74%) |
Feb 20, 2020 | 22.94 | 23.88 | 22.89 | 23.60 | 803,786 | +0.50(+2.15%) |
Feb 19, 2020 | 23.35 | 23.69 | 22.98 | 23.11 | 1,019,288 | -0.37(-1.58%) |
Feb 18, 2020 | 24.30 | 24.51 | 23.32 | 23.48 | 1,003,944 | -1.03(-4.20%) |
Feb 14, 2020 | 26.61 | 26.61 | 24.03 | 24.51 | 1,103,507 | -1.09(-4.25%) |
Feb 13, 2020 | 25.33 | 25.69 | 25.11 | 25.60 | 736,829 | +0.11(+0.41%) |
Feb 12, 2020 | 25.44 | 25.83 | 25.43 | 25.49 | 870,452 | +0.46(+1.83%) |
Feb 11, 2020 | 24.72 | 25.17 | 24.71 | 25.03 | 628,974 | +0.56(+2.30%) |
Feb 10, 2020 | 24.29 | 24.54 | 24.12 | 24.47 | 590,750 | +0.10(+0.39%) |
Feb 07, 2020 | 25.05 | 25.19 | 24.33 | 24.38 | 446,477 | -1.18(-4.63%) |
Feb 06, 2020 | 26.04 | 26.10 | 25.39 | 25.56 | 316,799 | -0.31(-1.18%) |
Feb 05, 2020 | 25.32 | 25.92 | 25.32 | 25.86 | 697,492 | +1.15(+4.67%) |
Feb 04, 2020 | 24.94 | 25.08 | 24.65 | 24.71 | 1,008,734 | +0.42(+1.73%) |
Feb 03, 2020 | 24.37 | 24.73 | 24.23 | 24.29 | 652,205 | +0.11(+0.47%) |
Jan 31, 2020 | 24.42 | 24.47 | 23.89 | 24.18 | 606,173 | -0.52(-2.12%) |
Jan 30, 2020 | 24.17 | 24.81 | 24.15 | 24.70 | 519,433 | +0.27(+1.09%) |
Jan 29, 2020 | 24.64 | 25.15 | 24.41 | 24.43 | 546,372 | -0.08(-0.31%) |
Jan 28, 2020 | 24.61 | 24.81 | 24.18 | 24.51 | 522,549 | +0.19(+0.78%) |
Jan 27, 2020 | 24.34 | 24.73 | 24.20 | 24.32 | 450,205 | -0.84(-3.34%) |
Jan 24, 2020 | 25.53 | 25.62 | 24.97 | 25.16 | 940,350 | -0.40(-1.57%) |
Jan 23, 2020 | 25.33 | 25.89 | 24.74 | 25.56 | 756,497 | +0.04(+0.15%) |
Jan 22, 2020 | 26.01 | 26.01 | 25.25 | 25.52 | 524,793 | -0.27(-1.04%) |
Jan 21, 2020 | 26.50 | 26.60 | 25.67 | 25.79 | 442,057 | -0.93(-3.46%) |
Jan 17, 2020 | 27.14 | 27.26 | 26.53 | 26.71 | 344,872 | -0.26(-0.95%) |
Jan 16, 2020 | 26.97 | 27.32 | 26.78 | 26.97 | 334,318 | +0.21(+0.78%) |
Jan 15, 2020 | 26.51 | 26.83 | 26.31 | 26.76 | 403,810 | +0.12(+0.47%) |
Jan 14, 2020 | 26.28 | 27.02 | 26.28 | 26.64 | 435,089 | -0.39(-1.45%) |
Jan 13, 2020 | 26.78 | 27.05 | 26.40 | 27.03 | 363,059 | +0.26(+0.96%) |
Jan 10, 2020 | 27.51 | 27.55 | 26.70 | 26.77 | 361,754 | -0.71(-2.57%) |
Jan 09, 2020 | 27.69 | 27.69 | 27.29 | 27.48 | 505,345 | -0.01(-0.03%) |
Jan 08, 2020 | 27.32 | 27.70 | 27.16 | 27.49 | 409,768 | -0.03(-0.10%) |
Jan 07, 2020 | 27.62 | 27.79 | 27.31 | 27.51 | 414,004 | -0.31(-1.10%) |
Jan 06, 2020 | 27.76 | 27.84 | 27.58 | 27.82 | 388,936 | -0.19(-0.68%) |
Jan 03, 2020 | 28.21 | 28.33 | 27.73 | 28.01 | 582,057 | -0.76(-2.65%) |
Jan 02, 2020 | 28.67 | 28.77 | 28.19 | 28.77 | 405,477 | +0.37(+1.31%) |
Dec 31, 2019 | 28.35 | 28.79 | 28.35 | 28.40 | 468,497 | +0.02(+0.07%) |
Dec 30, 2019 | 28.73 | 28.84 | 28.32 | 28.38 | 436,895 | -0.31(-1.06%) |
Dec 27, 2019 | 29.04 | 29.09 | 28.53 | 28.69 | 243,895 | -0.25(-0.86%) |
Dec 26, 2019 | 29.10 | 29.28 | 28.50 | 28.93 | 389,859 | -0.15(-0.52%) |
Dec 24, 2019 | 29.28 | 29.28 | 28.89 | 29.09 | 347,283 | -0.16(-0.55%) |
Dec 23, 2019 | 29.01 | 29.26 | 28.51 | 29.25 | 406,771 | +0.30(+1.02%) |
Dec 20, 2019 | 28.96 | 29.23 | 28.73 | 28.95 | 1,205,427 | +0.25(+0.86%) |
Dec 19, 2019 | 29.06 | 29.06 | 28.65 | 28.71 | 624,427 | -0.39(-1.34%) |
Dec 18, 2019 | 28.87 | 29.15 | 28.66 | 29.10 | 643,207 | +0.22(+0.76%) |
Dec 17, 2019 | 28.66 | 28.92 | 28.35 | 28.88 | 931,897 | +0.76(+2.71%) |
Dec 16, 2019 | 28.95 | 29.26 | 28.10 | 28.11 | 735,958 | -0.37(-1.31%) |
Dec 13, 2019 | 28.91 | 29.33 | 28.37 | 28.49 | 857,828 | -0.42(-1.45%) |
Dec 12, 2019 | 27.88 | 28.97 | 27.79 | 28.91 | 583,662 | +0.93(+3.34%) |
Dec 11, 2019 | 27.61 | 28.04 | 27.47 | 27.97 | 442,217 | +0.37(+1.35%) |
Dec 10, 2019 | 27.53 | 27.86 | 27.24 | 27.60 | 762,795 | -0.11(-0.41%) |
Dec 09, 2019 | 27.51 | 27.79 | 27.40 | 27.71 | 697,603 | +0.08(+0.28%) |
Dec 06, 2019 | 27.41 | 28.04 | 27.17 | 27.64 | 803,827 | +0.68(+2.51%) |
Dec 05, 2019 | 26.86 | 27.23 | 26.73 | 26.96 | 442,661 | +0.23(+0.86%) |
Dec 04, 2019 | 26.76 | 27.22 | 26.63 | 26.73 | 1,020,877 | +0.17(+0.65%) |
Dec 03, 2019 | 26.33 | 26.69 | 26.10 | 26.56 | 682,612 | -0.31(-1.14%) |
Dec 02, 2019 | 27.03 | 27.81 | 26.78 | 26.87 | 765,364 | +0.10(+0.36%) |
Nov 29, 2019 | 27.13 | 27.13 | 26.75 | 26.77 | 244,000 | -0.50(-1.82%) |
Nov 27, 2019 | 26.98 | 27.35 | 26.80 | 27.27 | 468,917 | +0.07(+0.25%) |
Nov 26, 2019 | 27.76 | 27.89 | 27.15 | 27.20 | 782,034 | -0.58(-2.09%) |
Nov 25, 2019 | 26.82 | 27.90 | 26.72 | 27.78 | 779,513 | +1.02(+3.81%) |
Nov 22, 2019 | 26.32 | 26.90 | 26.30 | 26.76 | 521,554 | +0.60(+2.30%) |
Nov 21, 2019 | 26.17 | 26.33 | 25.87 | 26.16 | 786,526 | -0.01(-0.04%) |
Nov 20, 2019 | 26.47 | 26.64 | 25.90 | 26.17 | 766,704 | -0.52(-1.93%) |
Nov 19, 2019 | 27.33 | 27.35 | 26.67 | 26.68 | 786,539 | -0.46(-1.69%) |
Nov 18, 2019 | 27.55 | 27.55 | 26.89 | 27.14 | 872,782 | -0.70(-2.50%) |
Nov 15, 2019 | 27.86 | 28.14 | 27.68 | 27.84 | 593,591 | +0.31(+1.11%) |
Nov 14, 2019 | 28.05 | 28.15 | 27.52 | 27.53 | 795,625 | -0.52(-1.87%) |
Nov 13, 2019 | 28.51 | 28.73 | 28.03 | 28.06 | 728,923 | -0.86(-2.97%) |
Nov 12, 2019 | 29.66 | 29.81 | 28.89 | 28.92 | 808,695 | -0.92(-3.07%) |
Nov 11, 2019 | 29.09 | 29.83 | 28.90 | 29.83 | 1,566,188 | +0.94(+3.27%) |
Nov 08, 2019 | 28.67 | 29.17 | 28.08 | 28.89 | 1,668,996 | +1.61(+5.91%) |
Nov 07, 2019 | 27.01 | 27.41 | 26.90 | 27.28 | 1,066,211 | +0.72(+2.73%) |
Nov 06, 2019 | 27.31 | 27.46 | 26.50 | 26.55 | 1,072,502 | -0.85(-3.09%) |
Nov 05, 2019 | 28.27 | 28.59 | 27.22 | 27.40 | 1,001,050 | -0.87(-3.09%) |
Nov 04, 2019 | 27.71 | 28.33 | 27.32 | 28.27 | 1,427,666 | +1.09(+4.02%) |
Nov 01, 2019 | 26.37 | 27.18 | 26.37 | 27.18 | 1,826,970 | +1.01(+3.85%) |
Oct 31, 2019 | 24.18 | 26.43 | 23.76 | 26.17 | 2,604,501 | -1.25(-4.57%) |
Oct 30, 2019 | 27.37 | 27.57 | 27.09 | 27.42 | 1,098,093 | +0.05(+0.17%) |
Oct 29, 2019 | 27.43 | 27.91 | 27.00 | 27.38 | 1,250,490 | -0.38(-1.37%) |
Oct 28, 2019 | 27.89 | 28.31 | 27.65 | 27.76 | 943,465 | +0.18(+0.65%) |
Oct 25, 2019 | 26.97 | 27.84 | 26.97 | 27.58 | 891,325 | +0.67(+2.51%) |
Oct 24, 2019 | 27.23 | 27.31 | 26.61 | 26.90 | 524,709 | -0.07(-0.25%) |
Oct 23, 2019 | 26.55 | 27.16 | 25.75 | 26.97 | 752,498 | +0.37(+1.39%) |
Oct 22, 2019 | 26.06 | 26.87 | 25.67 | 26.60 | 867,838 | +0.69(+2.68%) |
Oct 21, 2019 | 25.69 | 25.99 | 25.42 | 25.90 | 1,550,917 | +0.30(+1.19%) |
Oct 18, 2019 | 24.79 | 25.75 | 24.63 | 25.60 | 1,152,396 | +0.62(+2.47%) |
Oct 17, 2019 | 24.12 | 25.07 | 23.99 | 24.98 | 905,537 | +1.07(+4.49%) |
Oct 16, 2019 | 24.48 | 25.00 | 23.83 | 23.91 | 905,993 | -0.52(-2.14%) |
Oct 15, 2019 | 22.61 | 24.52 | 22.53 | 24.43 | 1,147,831 | +0.56(+2.35%) |
Oct 14, 2019 | 23.42 | 24.09 | 23.27 | 23.87 | 669,885 | +0.19(+0.80%) |
Oct 11, 2019 | 22.18 | 24.13 | 22.18 | 23.68 | 1,868,236 | +1.06(+4.70%) |
Oct 10, 2019 | 22.26 | 22.86 | 22.24 | 22.62 | 1,960,323 | +0.42(+1.88%) |
Oct 09, 2019 | 22.46 | 22.46 | 22.04 | 22.20 | 793,041 | +0.09(+0.39%) |
Oct 08, 2019 | 22.35 | 22.51 | 22.10 | 22.11 | 1,025,980 | -0.67(-2.96%) |
Oct 07, 2019 | 23.24 | 23.24 | 22.76 | 22.79 | 781,348 | -0.46(-1.96%) |
Oct 04, 2019 | 22.91 | 23.31 | 22.64 | 23.24 | 917,327 | +0.45(+1.96%) |
Oct 03, 2019 | 22.51 | 22.81 | 21.70 | 22.80 | 1,323,601 | +0.01(+0.04%) |
Oct 02, 2019 | 23.09 | 23.09 | 22.46 | 22.79 | 1,327,323 | -0.64(-2.72%) |
Oct 01, 2019 | 24.93 | 25.22 | 23.29 | 23.43 | 721,240 | -1.24(-5.04%) |
Sep 30, 2019 | 24.28 | 24.84 | 24.17 | 24.67 | 1,299,651 | +0.47(+1.92%) |
Sep 27, 2019 | 24.54 | 24.86 | 24.18 | 24.20 | 594,462 | -0.20(-0.82%) |
Sep 26, 2019 | 24.71 | 24.77 | 24.39 | 24.40 | 662,295 | -0.33(-1.34%) |
Sep 25, 2019 | 24.55 | 24.88 | 24.22 | 24.74 | 1,025,777 | -0.20(-0.80%) |
Sep 24, 2019 | 25.91 | 26.02 | 24.75 | 24.94 | 1,052,692 | -0.95(-3.67%) |
Sep 23, 2019 | 25.62 | 26.15 | 25.48 | 25.89 | 376,792 | -0.13(-0.51%) |
Sep 20, 2019 | 26.27 | 26.77 | 25.97 | 26.02 | 828,689 | -0.30(-1.15%) |
Sep 19, 2019 | 26.36 | 26.83 | 26.20 | 26.32 | 617,324 | +0.06(+0.22%) |
Sep 18, 2019 | 26.26 | 26.52 | 25.93 | 26.27 | 985,973 | -0.17(-0.65%) |
Sep 17, 2019 | 26.03 | 26.45 | 25.60 | 26.44 | 808,725 | -0.07(-0.25%) |
Sep 16, 2019 | 26.09 | 26.62 | 25.91 | 26.50 | 677,150 | +0.24(+0.90%) |
Sep 13, 2019 | 26.06 | 26.35 | 25.80 | 26.27 | 957,435 | +0.69(+2.71%) |
Sep 12, 2019 | 26.62 | 26.68 | 25.55 | 25.57 | 1,200,947 | -1.02(-3.82%) |
Sep 11, 2019 | 26.06 | 26.68 | 25.47 | 26.59 | 1,027,158 | +0.67(+2.60%) |
Sep 10, 2019 | 24.97 | 26.08 | 24.89 | 25.91 | 881,051 | +1.01(+4.04%) |
Sep 09, 2019 | 24.04 | 24.93 | 24.04 | 24.91 | 691,298 | +0.97(+4.05%) |
Sep 06, 2019 | 24.05 | 24.30 | 23.76 | 23.94 | 531,932 | +0.03(+0.12%) |
Sep 05, 2019 | 23.24 | 24.16 | 23.24 | 23.91 | 869,710 | +1.02(+4.44%) |
Sep 04, 2019 | 23.00 | 23.19 | 22.76 | 22.89 | 366,495 | +0.32(+1.43%) |
Sep 03, 2019 | 23.33 | 23.33 | 22.47 | 22.57 | 893,304 | -1.02(-4.31%) |
Aug 30, 2019 | 23.69 | 23.79 | 23.44 | 23.59 | 596,989 | +0.20(+0.85%) |
Aug 29, 2019 | 22.71 | 23.48 | 22.64 | 23.39 | 563,545 | +1.05(+4.72%) |
Aug 28, 2019 | 21.99 | 22.66 | 21.76 | 22.33 | 548,940 | +0.20(+0.90%) |
Aug 27, 2019 | 22.68 | 22.68 | 21.88 | 22.13 | 901,960 | -0.33(-1.48%) |
Aug 26, 2019 | 22.68 | 22.79 | 22.37 | 22.47 | 649,430 | +0.16(+0.72%) |
Aug 23, 2019 | 23.39 | 23.64 | 22.22 | 22.30 | 787,529 | -1.46(-6.16%) |
Aug 22, 2019 | 23.97 | 24.34 | 23.75 | 23.77 | 1,289,384 | -0.06(-0.24%) |
Aug 21, 2019 | 23.52 | 23.99 | 23.45 | 23.82 | 726,314 | +0.81(+3.51%) |
Aug 20, 2019 | 23.55 | 23.66 | 22.97 | 23.02 | 2,544,107 | -0.54(-2.30%) |
Aug 19, 2019 | 23.75 | 23.80 | 23.43 | 23.56 | 772,343 | +0.32(+1.39%) |
Aug 16, 2019 | 22.31 | 23.29 | 22.31 | 23.24 | 1,850,130 | +1.06(+4.80%) |
Aug 15, 2019 | 22.93 | 23.10 | 21.97 | 22.17 | 1,506,630 | -0.77(-3.35%) |
Aug 14, 2019 | 23.74 | 23.94 | 22.70 | 22.94 | 1,936,308 | -1.35(-5.55%) |
Aug 13, 2019 | 23.78 | 24.78 | 23.78 | 24.29 | 672,001 | +0.38(+1.59%) |
Aug 12, 2019 | 24.12 | 24.29 | 23.64 | 23.91 | 714,050 | -0.43(-1.76%) |
Aug 09, 2019 | 25.14 | 25.39 | 24.13 | 24.34 | 1,217,138 | -1.00(-3.94%) |
Aug 08, 2019 | 25.23 | 25.62 | 25.19 | 25.33 | 999,577 | +0.22(+0.87%) |
Aug 07, 2019 | 25.04 | 25.24 | 24.45 | 25.12 | 1,129,760 | -0.38(-1.48%) |
Aug 06, 2019 | 25.79 | 26.08 | 25.12 | 25.50 | 953,915 | -0.06(-0.22%) |
Aug 05, 2019 | 26.08 | 26.22 | 25.33 | 25.55 | 1,693,395 | -1.31(-4.86%) |
Aug 02, 2019 | 26.91 | 27.03 | 26.38 | 26.86 | 1,205,245 | -0.28(-1.05%) |
Aug 01, 2019 | 28.83 | 29.01 | 27.06 | 27.14 | 1,884,856 | -1.67(-5.78%) |
Jul 31, 2019 | 30.64 | 31.07 | 28.53 | 28.81 | 1,653,313 | -1.77(-5.79%) |
Jul 30, 2019 | 27.91 | 31.06 | 27.76 | 30.58 | 3,243,754 | -0.78(-2.47%) |
Jul 29, 2019 | 31.26 | 31.68 | 31.02 | 31.35 | 1,709,941 | +0.11(+0.36%) |
Jul 26, 2019 | 30.64 | 31.30 | 30.36 | 31.24 | 880,203 | +0.64(+2.10%) |
Jul 25, 2019 | 30.88 | 30.88 | 30.35 | 30.59 | 681,862 | -0.46(-1.49%) |
Jul 24, 2019 | 29.82 | 31.08 | 29.80 | 31.06 | 743,488 | +0.88(+2.92%) |
Jul 23, 2019 | 29.23 | 30.24 | 29.17 | 30.18 | 1,072,808 | +1.15(+3.98%) |
Jul 22, 2019 | 29.16 | 29.29 | 28.92 | 29.02 | 766,244 | -0.02(-0.07%) |
Jul 19, 2019 | 28.26 | 29.15 | 28.26 | 29.04 | 1,134,211 | +0.84(+2.99%) |
Jul 18, 2019 | 27.65 | 28.40 | 27.48 | 28.20 | 1,048,127 | +0.24(+0.85%) |
Jul 17, 2019 | 28.83 | 28.93 | 27.95 | 27.96 | 1,072,668 | -1.08(-3.71%) |
Jul 16, 2019 | 28.81 | 29.27 | 28.54 | 29.04 | 821,302 | +0.13(+0.46%) |
Jul 15, 2019 | 29.06 | 29.08 | 28.63 | 28.91 | 970,450 | -0.08(-0.26%) |
Jul 12, 2019 | 27.65 | 29.04 | 27.59 | 28.99 | 859,168 | +1.26(+4.54%) |
Jul 11, 2019 | 27.77 | 27.90 | 27.43 | 27.73 | 629,171 | +0.07(+0.24%) |
Jul 10, 2019 | 28.04 | 28.19 | 27.56 | 27.66 | 589,006 | -0.21(-0.75%) |
Jul 09, 2019 | 27.41 | 27.87 | 27.24 | 27.87 | 1,778,629 | +0.27(+0.99%) |
Jul 08, 2019 | 27.48 | 27.84 | 27.30 | 27.60 | 646,154 | +0.10(+0.38%) |
Jul 05, 2019 | 27.74 | 27.78 | 27.23 | 27.49 | 958,847 | -0.43(-1.52%) |
Jul 03, 2019 | 28.14 | 28.21 | 27.61 | 27.92 | 853,777 | -0.16(-0.57%) |
Jul 02, 2019 | 28.90 | 28.90 | 27.79 | 28.08 | 1,333,970 | -0.98(-3.39%) |
Jul 01, 2019 | 30.36 | 30.40 | 28.39 | 29.06 | 1,828,421 | -0.64(-2.17%) |
Jun 28, 2019 | 29.47 | 29.99 | 29.32 | 29.71 | 8,318,646 | +0.32(+1.09%) |
Jun 27, 2019 | 29.14 | 29.50 | 29.14 | 29.38 | 1,169,980 | +0.29(+1.01%) |
Jun 26, 2019 | 29.33 | 29.43 | 28.86 | 29.09 | 1,254,937 | -0.22(-0.74%) |
Jun 25, 2019 | 29.12 | 29.40 | 28.86 | 29.31 | 1,129,130 | +0.31(+1.08%) |
Jun 24, 2019 | 29.02 | 29.34 | 28.92 | 29.00 | 714,807 | +0.06(+0.20%) |
Jun 21, 2019 | 28.80 | 29.13 | 28.53 | 28.94 | 968,044 | +0.14(+0.49%) |
Jun 20, 2019 | 28.78 | 28.90 | 28.29 | 28.80 | 1,111,523 | +0.74(+2.63%) |
Jun 19, 2019 | 27.65 | 28.13 | 27.57 | 28.06 | 1,025,502 | +0.41(+1.47%) |
Jun 18, 2019 | 27.27 | 28.05 | 27.24 | 27.65 | 954,609 | +0.58(+2.13%) |
Jun 17, 2019 | 26.79 | 27.33 | 26.79 | 27.08 | 634,011 | +0.27(+1.02%) |
Jun 14, 2019 | 27.44 | 27.52 | 26.56 | 26.80 | 652,092 | -0.68(-2.48%) |
Jun 13, 2019 | 26.83 | 27.48 | 26.73 | 27.48 | 775,096 | +0.92(+3.45%) |
Jun 12, 2019 | 26.38 | 26.60 | 26.08 | 26.56 | 814,596 | +0.23(+0.86%) |
Jun 11, 2019 | 26.47 | 26.73 | 26.17 | 26.34 | 1,288,916 | +0.24(+0.91%) |
Jun 10, 2019 | 26.55 | 26.94 | 26.08 | 26.10 | 3,575,513 | -0.64(-2.41%) |
Jun 07, 2019 | 26.38 | 26.95 | 26.37 | 26.74 | 822,382 | +0.44(+1.69%) |
Jun 06, 2019 | 26.71 | 26.93 | 25.98 | 26.30 | 819,121 | -0.29(-1.10%) |
Jun 05, 2019 | 26.45 | 26.89 | 26.11 | 26.59 | 1,069,511 | +0.24(+0.89%) |
Jun 04, 2019 | 25.63 | 26.42 | 25.53 | 26.36 | 1,322,014 | +1.10(+4.37%) |
Jun 03, 2019 | 25.08 | 25.61 | 25.06 | 25.25 | 1,415,729 | +0.03(+0.11%) |
May 31, 2019 | 25.39 | 25.76 | 25.18 | 25.23 | 1,003,243 | -0.89(-3.39%) |
May 30, 2019 | 26.30 | 26.60 | 25.98 | 26.11 | 532,462 | -0.10(-0.40%) |
May 29, 2019 | 25.91 | 26.28 | 25.79 | 26.22 | 666,163 | +0.06(+0.22%) |
May 28, 2019 | 26.53 | 26.61 | 26.15 | 26.16 | 532,045 | -0.35(-1.32%) |
May 24, 2019 | 26.68 | 26.78 | 26.38 | 26.51 | 427,869 | +0.12(+0.46%) |
May 23, 2019 | 26.64 | 26.85 | 26.25 | 26.39 | 579,985 | -0.65(-2.40%) |
May 22, 2019 | 27.05 | 27.30 | 26.82 | 27.04 | 755,932 | -0.02(-0.07%) |
May 21, 2019 | 26.73 | 27.13 | 26.66 | 27.05 | 590,404 | +0.51(+1.92%) |
May 20, 2019 | 26.49 | 26.90 | 26.35 | 26.55 | 1,523,907 | -0.26(-0.98%) |
May 17, 2019 | 27.53 | 27.61 | 26.78 | 26.81 | 730,306 | -1.13(-4.05%) |
May 16, 2019 | 28.22 | 28.34 | 27.84 | 27.94 | 516,528 | -0.07(-0.24%) |
May 15, 2019 | 27.57 | 28.03 | 27.54 | 28.01 | 772,587 | +0.08(+0.27%) |
May 14, 2019 | 27.79 | 28.16 | 27.64 | 27.93 | 1,584,907 | +0.51(+1.86%) |
May 13, 2019 | 27.92 | 28.03 | 26.87 | 27.42 | 1,224,068 | -1.32(-4.59%) |
May 10, 2019 | 29.19 | 29.19 | 27.70 | 28.74 | 1,143,425 | -0.53(-1.80%) |
May 09, 2019 | 29.43 | 29.58 | 28.73 | 29.27 | 970,309 | -0.55(-1.83%) |
May 08, 2019 | 30.35 | 30.41 | 29.74 | 29.82 | 957,373 | -0.61(-2.01%) |
May 07, 2019 | 30.33 | 30.50 | 30.02 | 30.43 | 1,072,207 | -0.37(-1.19%) |
May 06, 2019 | 29.77 | 30.83 | 29.32 | 30.80 | 1,302,578 | +0.10(+0.34%) |
May 03, 2019 | 30.16 | 30.72 | 30.01 | 30.69 | 1,309,394 | +0.73(+2.45%) |
May 02, 2019 | 30.19 | 30.38 | 29.59 | 29.96 | 1,598,725 | -0.32(-1.06%) |