Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.84 | 15.37 | 14.84 | 14.90 | 91,882 | +0.58(+4.05%) |
Apr 29, 2020 | 14.06 | 14.34 | 13.97 | 14.32 | 88,239 | +0.39(+2.80%) |
Apr 28, 2020 | 14.11 | 14.11 | 13.84 | 13.93 | 246,136 | +0.60(+4.50%) |
Apr 27, 2020 | 12.92 | 13.43 | 12.92 | 13.33 | 163,025 | +0.79(+6.30%) |
Apr 24, 2020 | 12.86 | 12.86 | 12.34 | 12.54 | 101,400 | -0.13(-1.03%) |
Apr 23, 2020 | 12.38 | 12.99 | 12.38 | 12.67 | 154,371 | +0.19(+1.52%) |
Apr 22, 2020 | 12.46 | 12.55 | 12.45 | 12.48 | 228,978 | +0.02(+0.16%) |
Apr 21, 2020 | 12.42 | 12.59 | 12.40 | 12.46 | 138,450 | -0.58(-4.45%) |
Apr 20, 2020 | 13.20 | 13.25 | 13.00 | 13.04 | 455,249 | -0.24(-1.81%) |
Apr 17, 2020 | 13.50 | 13.50 | 13.12 | 13.28 | 710,400 | -0.21(-1.56%) |
Apr 16, 2020 | 13.56 | 13.86 | 13.19 | 13.49 | 637,433 | -0.07(-0.52%) |
Apr 15, 2020 | 13.79 | 13.79 | 13.35 | 13.56 | 565,048 | +0.21(+1.57%) |
Apr 14, 2020 | 13.28 | 13.65 | 13.26 | 13.35 | 245,504 | +0.26(+1.99%) |
Apr 13, 2020 | 13.12 | 13.12 | 12.80 | 13.09 | 222,691 | +0.09(+0.69%) |
Apr 09, 2020 | 12.05 | 13.55 | 12.05 | 13.00 | 57,900 | -12.35(-48.72%) |
Apr 08, 2020 | 24.10 | 25.78 | 24.10 | 25.35 | 128,943 | +0.28(+1.11%) |
Apr 07, 2020 | 25.04 | 26.00 | 25.04 | 25.07 | 127,772 | +1.01(+4.21%) |
Apr 06, 2020 | 22.76 | 24.08 | 22.76 | 24.06 | 93,494 | +0.94(+4.07%) |
Apr 03, 2020 | 24.42 | 24.42 | 22.95 | 23.12 | 77,100 | -1.28(-5.25%) |
Apr 02, 2020 | 23.30 | 24.55 | 23.20 | 24.40 | 112,296 | -0.05(-0.20%) |
Apr 01, 2020 | 24.99 | 24.99 | 24.31 | 24.45 | 54,562 | -1.89(-7.17%) |
Mar 31, 2020 | 27.00 | 27.00 | 24.52 | 26.34 | 375,202 | -0.60(-2.23%) |
Mar 30, 2020 | 25.85 | 27.06 | 25.85 | 26.94 | 101,279 | +0.42(+1.56%) |
Mar 27, 2020 | 27.23 | 27.23 | 25.80 | 26.52 | 83,300 | +0.30(+1.16%) |
Mar 26, 2020 | 24.56 | 26.61 | 24.16 | 26.22 | 84,112 | +1.72(+7.02%) |
Mar 25, 2020 | 23.50 | 25.25 | 23.50 | 24.50 | 61,437 | +0.52(+2.17%) |
Mar 24, 2020 | 21.74 | 24.74 | 21.74 | 23.98 | 83,465 | +0.98(+4.26%) |
Mar 23, 2020 | 22.03 | 24.18 | 22.03 | 23.00 | 113,057 | -0.02(-0.11%) |
Mar 20, 2020 | 21.55 | 24.02 | 21.40 | 23.02 | 99,200 | +0.00(+0.02%) |
Mar 19, 2020 | 23.41 | 24.11 | 22.00 | 23.02 | 105,919 | -2.64(-10.29%) |
Mar 18, 2020 | 24.04 | 26.09 | 24.04 | 25.66 | 105,310 | +0.41(+1.62%) |
Mar 17, 2020 | 23.97 | 25.85 | 23.97 | 25.25 | 111,450 | +1.67(+7.08%) |
Mar 16, 2020 | 23.24 | 24.98 | 23.24 | 23.58 | 111,842 | -2.27(-8.78%) |
Mar 13, 2020 | 26.87 | 26.88 | 25.21 | 25.85 | 177,700 | -0.69(-2.60%) |
Mar 12, 2020 | 27.30 | 28.00 | 25.74 | 26.54 | 128,535 | -3.95(-12.96%) |
Mar 11, 2020 | 29.92 | 30.49 | 29.75 | 30.49 | 54,456 | -0.53(-1.71%) |
Mar 10, 2020 | 30.40 | 31.02 | 29.69 | 31.02 | 124,560 | +1.68(+5.71%) |
Mar 09, 2020 | 29.50 | 30.05 | 28.76 | 29.34 | 59,643 | -1.06(-3.49%) |
Mar 06, 2020 | 29.96 | 30.91 | 29.96 | 30.41 | 49,000 | -0.01(-0.04%) |
Mar 05, 2020 | 30.03 | 30.66 | 30.03 | 30.42 | 105,702 | +0.06(+0.20%) |
Mar 04, 2020 | 29.93 | 30.59 | 29.91 | 30.36 | 79,765 | +0.87(+2.96%) |
Mar 03, 2020 | 29.32 | 30.30 | 29.27 | 29.49 | 159,131 | -0.77(-2.55%) |
Mar 02, 2020 | 29.22 | 30.26 | 29.22 | 30.26 | 87,450 | +1.02(+3.49%) |
Feb 28, 2020 | 28.44 | 29.32 | 28.44 | 29.24 | 122,500 | -0.06(-0.20%) |
Feb 27, 2020 | 29.38 | 29.79 | 28.88 | 29.30 | 72,943 | -0.64(-2.14%) |
Feb 26, 2020 | 29.87 | 30.32 | 29.87 | 29.94 | 114,469 | +0.04(+0.13%) |
Feb 25, 2020 | 30.19 | 30.60 | 29.90 | 29.90 | 123,965 | -0.45(-1.47%) |
Feb 24, 2020 | 31.00 | 31.20 | 30.05 | 30.34 | 84,311 | -1.09(-3.45%) |
Feb 21, 2020 | 31.30 | 31.49 | 31.20 | 31.43 | 59,200 | -0.23(-0.73%) |
Feb 20, 2020 | 31.90 | 31.90 | 31.38 | 31.66 | 56,158 | -0.58(-1.80%) |
Feb 19, 2020 | 32.39 | 32.39 | 32.20 | 32.24 | 60,082 | -0.06(-0.20%) |
Feb 18, 2020 | 32.21 | 32.62 | 32.02 | 32.30 | 44,535 | -0.45(-1.39%) |
Feb 14, 2020 | 32.88 | 33.02 | 32.72 | 32.76 | 40,400 | -0.31(-0.94%) |
Feb 13, 2020 | 33.03 | 33.22 | 32.88 | 33.07 | 35,468 | -0.24(-0.72%) |
Feb 12, 2020 | 33.27 | 33.37 | 32.91 | 33.31 | 49,203 | -0.21(-0.63%) |
Feb 11, 2020 | 33.68 | 33.89 | 33.38 | 33.52 | 134,969 | +0.06(+0.18%) |
Feb 10, 2020 | 33.02 | 33.46 | 33.02 | 33.46 | 24,549 | -0.38(-1.11%) |
Feb 07, 2020 | 33.90 | 33.90 | 33.48 | 33.84 | 62,900 | +0.21(+0.61%) |
Feb 06, 2020 | 33.69 | 33.76 | 33.23 | 33.63 | 56,296 | +0.75(+2.28%) |
Feb 05, 2020 | 32.84 | 32.93 | 32.66 | 32.88 | 119,187 | +0.46(+1.42%) |
Feb 04, 2020 | 32.46 | 32.50 | 32.26 | 32.42 | 85,563 | +0.47(+1.47%) |
Feb 03, 2020 | 32.33 | 32.33 | 31.32 | 31.95 | 68,522 | +0.21(+0.66%) |
Jan 31, 2020 | 31.39 | 32.47 | 31.39 | 31.74 | 84,900 | -0.78(-2.40%) |
Jan 30, 2020 | 32.72 | 33.00 | 32.27 | 32.52 | 55,004 | -0.48(-1.47%) |
Jan 29, 2020 | 33.15 | 33.58 | 33.00 | 33.01 | 70,613 | -0.20(-0.59%) |
Jan 28, 2020 | 33.58 | 33.58 | 32.90 | 33.20 | 77,045 | -0.37(-1.10%) |
Jan 27, 2020 | 33.78 | 33.78 | 33.32 | 33.57 | 62,596 | -0.97(-2.81%) |
Jan 24, 2020 | 34.68 | 34.94 | 34.51 | 34.54 | 73,500 | -1.46(-4.06%) |
Jan 23, 2020 | 35.24 | 36.50 | 35.24 | 36.00 | 41,323 | +0.54(+1.52%) |
Jan 22, 2020 | 35.31 | 36.18 | 35.31 | 35.46 | 38,755 | +0.33(+0.94%) |
Jan 21, 2020 | 35.20 | 35.71 | 35.01 | 35.13 | 51,252 | +0.58(+1.68%) |
Jan 17, 2020 | 34.94 | 34.94 | 34.50 | 34.55 | 29,500 | +0.05(+0.14%) |
Jan 16, 2020 | 34.77 | 34.77 | 34.39 | 34.50 | 38,890 | -0.41(-1.17%) |
Jan 15, 2020 | 35.12 | 35.12 | 34.88 | 34.91 | 67,205 | -0.36(-1.02%) |
Jan 14, 2020 | 35.30 | 35.60 | 35.18 | 35.27 | 61,618 | -0.09(-0.25%) |
Jan 13, 2020 | 35.25 | 35.58 | 35.10 | 35.36 | 71,690 | +0.23(+0.65%) |
Jan 10, 2020 | 35.43 | 35.52 | 35.05 | 35.13 | 104,400 | +0.32(+0.92%) |
Jan 09, 2020 | 34.41 | 34.81 | 34.41 | 34.81 | 61,342 | +0.16(+0.46%) |
Jan 08, 2020 | 34.95 | 34.95 | 34.26 | 34.65 | 54,590 | +0.35(+1.02%) |
Jan 07, 2020 | 34.47 | 34.98 | 34.30 | 34.30 | 106,022 | -0.34(-0.98%) |
Jan 06, 2020 | 35.00 | 35.00 | 34.36 | 34.64 | 40,738 | +0.29(+0.84%) |
Jan 03, 2020 | 34.25 | 34.65 | 34.25 | 34.35 | 47,800 | -0.31(-0.89%) |
Jan 02, 2020 | 34.70 | 34.82 | 34.51 | 34.66 | 66,633 | +0.45(+1.33%) |
Dec 31, 2019 | 34.17 | 34.52 | 34.11 | 34.20 | 27,700 | -0.07(-0.19%) |
Dec 30, 2019 | 34.30 | 34.62 | 34.12 | 34.27 | 54,823 | -0.18(-0.52%) |
Dec 27, 2019 | 34.70 | 34.70 | 34.38 | 34.45 | 34,400 | -0.32(-0.92%) |
Dec 26, 2019 | 35.23 | 35.23 | 34.61 | 34.77 | 24,768 | +0.14(+0.40%) |
Dec 24, 2019 | 34.38 | 34.63 | 34.37 | 34.63 | 21,200 | -0.02(-0.06%) |
Dec 23, 2019 | 34.80 | 34.80 | 34.47 | 34.65 | 49,787 | -0.38(-1.08%) |
Dec 20, 2019 | 35.12 | 35.34 | 34.91 | 35.03 | 54,400 | -0.57(-1.60%) |
Dec 19, 2019 | 36.05 | 36.05 | 35.50 | 35.60 | 39,005 | +0.35(+0.99%) |
Dec 18, 2019 | 35.08 | 35.30 | 35.08 | 35.25 | 56,065 | -0.41(-1.15%) |
Dec 17, 2019 | 36.00 | 36.00 | 35.49 | 35.66 | 60,610 | -0.32(-0.89%) |
Dec 16, 2019 | 35.83 | 36.06 | 35.33 | 35.98 | 23,811 | +0.46(+1.30%) |
Dec 13, 2019 | 34.79 | 35.69 | 34.79 | 35.52 | 25,400 | -0.32(-0.89%) |
Dec 12, 2019 | 34.91 | 35.88 | 34.81 | 35.84 | 25,939 | -0.03(-0.10%) |
Dec 11, 2019 | 35.73 | 35.99 | 35.69 | 35.88 | 42,789 | -0.40(-1.09%) |
Dec 10, 2019 | 36.19 | 36.45 | 36.19 | 36.27 | 32,366 | -0.60(-1.62%) |
Dec 09, 2019 | 37.23 | 37.23 | 36.85 | 36.87 | 50,968 | -0.36(-0.97%) |
Dec 06, 2019 | 37.58 | 37.58 | 37.03 | 37.23 | 32,700 | +0.22(+0.59%) |
Dec 05, 2019 | 36.99 | 37.02 | 36.90 | 37.01 | 26,093 | -0.69(-1.83%) |
Dec 04, 2019 | 37.60 | 37.70 | 37.58 | 37.70 | 33,785 | +0.42(+1.13%) |
Dec 03, 2019 | 37.62 | 37.62 | 36.84 | 37.28 | 22,902 | +0.39(+1.06%) |
Dec 02, 2019 | 37.19 | 37.19 | 36.67 | 36.89 | 25,584 | -0.20(-0.55%) |
Nov 29, 2019 | 37.15 | 37.19 | 37.07 | 37.09 | 16,900 | -0.44(-1.16%) |
Nov 27, 2019 | 37.67 | 38.00 | 37.34 | 37.53 | 59,600 | -0.16(-0.42%) |
Nov 26, 2019 | 36.96 | 38.11 | 36.96 | 37.69 | 32,158 | -0.43(-1.13%) |
Nov 25, 2019 | 37.93 | 38.13 | 37.93 | 38.12 | 35,779 | -0.16(-0.42%) |
Nov 22, 2019 | 37.74 | 38.45 | 37.74 | 38.28 | 42,200 | +0.31(+0.82%) |
Nov 21, 2019 | 37.75 | 38.01 | 37.72 | 37.97 | 55,537 | +0.84(+2.26%) |
Nov 20, 2019 | 37.08 | 37.36 | 36.99 | 37.13 | 31,095 | +0.04(+0.11%) |
Nov 19, 2019 | 36.90 | 37.12 | 36.73 | 37.09 | 18,564 | +0.25(+0.68%) |
Nov 18, 2019 | 36.60 | 36.84 | 36.59 | 36.84 | 26,440 | +0.20(+0.55%) |
Nov 15, 2019 | 36.60 | 36.73 | 36.50 | 36.64 | 35,100 | +0.14(+0.38%) |
Nov 14, 2019 | 36.50 | 36.57 | 36.31 | 36.50 | 32,116 | -0.01(-0.02%) |
Nov 13, 2019 | 36.40 | 36.80 | 36.40 | 36.51 | 19,841 | -0.43(-1.16%) |
Nov 12, 2019 | 36.58 | 37.14 | 36.58 | 36.94 | 24,255 | -0.64(-1.69%) |
Nov 11, 2019 | 36.94 | 37.95 | 36.94 | 37.58 | 14,913 | -0.00(-0.01%) |
Nov 08, 2019 | 38.00 | 38.14 | 37.42 | 37.58 | 17,800 | -0.39(-1.03%) |
Nov 07, 2019 | 37.95 | 38.17 | 37.89 | 37.97 | 34,618 | +0.67(+1.80%) |
Nov 06, 2019 | 37.96 | 37.96 | 37.23 | 37.30 | 24,157 | +0.09(+0.24%) |
Nov 05, 2019 | 37.01 | 37.43 | 37.01 | 37.21 | 34,465 | -0.53(-1.40%) |
Nov 04, 2019 | 37.70 | 37.75 | 37.24 | 37.74 | 20,372 | +0.19(+0.51%) |
Nov 01, 2019 | 37.23 | 37.62 | 37.23 | 37.55 | 19,500 | +0.65(+1.76%) |
Oct 31, 2019 | 36.84 | 37.00 | 36.72 | 36.90 | 32,230 | +0.17(+0.46%) |
Oct 30, 2019 | 36.62 | 36.89 | 36.56 | 36.73 | 19,039 | +0.18(+0.49%) |
Oct 29, 2019 | 36.63 | 36.91 | 36.36 | 36.55 | 29,049 | -0.33(-0.89%) |
Oct 28, 2019 | 36.78 | 36.94 | 36.75 | 36.88 | 36,073 | +0.13(+0.35%) |
Oct 25, 2019 | 36.55 | 36.78 | 36.55 | 36.75 | 38,800 | +0.91(+2.54%) |
Oct 24, 2019 | 35.60 | 35.84 | 35.60 | 35.84 | 41,878 | -0.07(-0.19%) |
Oct 23, 2019 | 35.35 | 36.25 | 35.20 | 35.91 | 28,888 | +0.74(+2.10%) |
Oct 22, 2019 | 35.65 | 35.65 | 35.10 | 35.17 | 94,525 | +0.00(+0.00%) |
Oct 21, 2019 | 34.73 | 35.22 | 34.73 | 35.17 | 24,177 | +0.32(+0.92%) |
Oct 18, 2019 | 34.74 | 34.86 | 34.67 | 34.85 | 55,300 | +0.32(+0.93%) |
Oct 17, 2019 | 34.38 | 34.90 | 34.37 | 34.53 | 39,866 | +0.06(+0.17%) |
Oct 16, 2019 | 34.48 | 34.61 | 34.41 | 34.47 | 597,776 | +0.24(+0.72%) |
Oct 15, 2019 | 33.90 | 34.32 | 33.90 | 34.23 | 32,929 | +0.58(+1.73%) |
Oct 14, 2019 | 33.09 | 33.83 | 33.09 | 33.64 | 17,675 | -0.31(-0.90%) |
Oct 11, 2019 | 33.74 | 34.24 | 33.74 | 33.95 | 25,500 | +0.02(+0.06%) |
Oct 10, 2019 | 33.62 | 34.12 | 33.62 | 33.93 | 28,605 | -0.05(-0.15%) |
Oct 09, 2019 | 33.79 | 33.98 | 33.79 | 33.98 | 27,771 | +0.40(+1.18%) |
Oct 08, 2019 | 33.60 | 33.93 | 33.58 | 33.58 | 41,284 | +0.11(+0.32%) |
Oct 07, 2019 | 33.40 | 33.64 | 33.36 | 33.48 | 32,176 | +0.06(+0.17%) |
Oct 04, 2019 | 33.42 | 33.42 | 33.12 | 33.42 | 30,600 | +0.36(+1.09%) |
Oct 03, 2019 | 32.89 | 33.22 | 32.70 | 33.06 | 28,404 | +0.03(+0.08%) |
Oct 02, 2019 | 33.00 | 33.69 | 32.87 | 33.03 | 43,072 | -0.54(-1.60%) |
Oct 01, 2019 | 33.35 | 33.97 | 33.35 | 33.57 | 27,471 | -0.23(-0.68%) |
Sep 30, 2019 | 33.00 | 34.44 | 33.00 | 33.80 | 19,435 | +0.31(+0.93%) |
Sep 27, 2019 | 34.00 | 34.00 | 33.36 | 33.49 | 33,800 | -0.89(-2.59%) |
Sep 26, 2019 | 34.95 | 34.95 | 33.61 | 34.38 | 59,528 | -0.10(-0.29%) |
Sep 25, 2019 | 34.30 | 34.48 | 33.68 | 34.48 | 40,680 | -0.59(-1.68%) |
Sep 24, 2019 | 35.38 | 35.38 | 34.68 | 35.07 | 37,509 | -0.04(-0.11%) |
Sep 23, 2019 | 34.95 | 35.62 | 34.95 | 35.11 | 45,751 | -0.13(-0.38%) |
Sep 20, 2019 | 35.27 | 35.41 | 35.11 | 35.24 | 168,900 | -0.33(-0.91%) |
Sep 19, 2019 | 35.38 | 35.84 | 35.38 | 35.57 | 47,326 | +0.76(+2.18%) |
Sep 18, 2019 | 35.41 | 35.41 | 34.49 | 34.81 | 34,687 | -0.66(-1.86%) |
Sep 17, 2019 | 35.75 | 35.75 | 35.10 | 35.47 | 34,602 | +0.95(+2.75%) |
Sep 16, 2019 | 34.39 | 34.75 | 34.34 | 34.52 | 44,412 | -0.32(-0.92%) |
Sep 13, 2019 | 34.80 | 34.89 | 34.41 | 34.84 | 42,800 | +0.47(+1.37%) |
Sep 12, 2019 | 33.84 | 34.45 | 33.84 | 34.37 | 20,875 | +0.62(+1.84%) |
Sep 11, 2019 | 33.72 | 33.81 | 33.64 | 33.75 | 20,824 | +0.40(+1.20%) |
Sep 10, 2019 | 33.95 | 33.95 | 33.18 | 33.35 | 35,727 | +0.41(+1.24%) |
Sep 09, 2019 | 33.09 | 33.10 | 32.88 | 32.94 | 52,524 | +0.09(+0.27%) |
Sep 06, 2019 | 32.73 | 32.87 | 32.70 | 32.85 | 24,900 | -0.15(-0.45%) |
Sep 05, 2019 | 32.82 | 33.06 | 32.82 | 33.00 | 53,845 | +0.58(+1.79%) |
Sep 04, 2019 | 32.39 | 32.43 | 32.24 | 32.42 | 54,282 | +0.20(+0.62%) |
Sep 03, 2019 | 32.64 | 32.64 | 31.88 | 32.22 | 30,857 | -0.42(-1.29%) |
Aug 30, 2019 | 32.64 | 32.71 | 32.41 | 32.64 | 19,100 | -0.06(-0.18%) |
Aug 29, 2019 | 32.38 | 32.76 | 32.38 | 32.70 | 37,061 | +0.46(+1.43%) |
Aug 28, 2019 | 32.58 | 32.58 | 31.92 | 32.24 | 53,227 | -0.21(-0.65%) |
Aug 27, 2019 | 32.54 | 32.55 | 32.35 | 32.45 | 99,635 | -0.20(-0.61%) |
Aug 26, 2019 | 32.80 | 32.80 | 32.57 | 32.65 | 45,056 | +0.45(+1.40%) |
Aug 23, 2019 | 32.72 | 32.84 | 32.20 | 32.20 | 37,400 | -0.85(-2.57%) |
Aug 22, 2019 | 32.92 | 33.23 | 32.92 | 33.05 | 35,159 | -0.22(-0.65%) |
Aug 21, 2019 | 33.41 | 33.41 | 33.16 | 33.27 | 46,125 | +0.61(+1.86%) |
Aug 20, 2019 | 32.60 | 32.81 | 32.60 | 32.66 | 34,746 | +0.17(+0.52%) |
Aug 19, 2019 | 32.23 | 32.55 | 32.23 | 32.49 | 22,709 | -0.19(-0.58%) |
Aug 16, 2019 | 32.53 | 32.80 | 32.37 | 32.68 | 42,600 | +0.27(+0.83%) |
Aug 15, 2019 | 32.11 | 32.45 | 32.11 | 32.41 | 60,140 | +0.46(+1.44%) |
Aug 14, 2019 | 32.12 | 32.87 | 31.85 | 31.95 | 64,537 | -0.80(-2.44%) |
Aug 13, 2019 | 32.39 | 32.88 | 32.39 | 32.75 | 97,872 | +0.85(+2.68%) |
Aug 12, 2019 | 32.07 | 32.57 | 31.75 | 31.90 | 28,923 | -0.37(-1.16%) |
Aug 09, 2019 | 32.38 | 32.70 | 32.12 | 32.27 | 148,200 | +0.06(+0.19%) |
Aug 08, 2019 | 32.30 | 32.30 | 31.73 | 32.21 | 31,781 | +0.14(+0.44%) |
Aug 07, 2019 | 32.26 | 32.26 | 31.45 | 32.07 | 80,898 | -0.21(-0.65%) |
Aug 06, 2019 | 32.02 | 32.33 | 31.87 | 32.28 | 59,612 | +0.18(+0.56%) |
Aug 05, 2019 | 32.46 | 32.64 | 31.93 | 32.10 | 36,772 | -1.21(-3.63%) |
Aug 02, 2019 | 32.72 | 33.55 | 32.72 | 33.31 | 33,300 | -0.94(-2.74%) |
Aug 01, 2019 | 34.47 | 34.75 | 33.89 | 34.25 | 22,978 | +0.75(+2.23%) |
Jul 31, 2019 | 33.12 | 34.04 | 33.12 | 33.50 | 29,125 | -0.09(-0.27%) |
Jul 30, 2019 | 33.58 | 33.62 | 33.44 | 33.59 | 32,120 | +0.36(+1.10%) |
Jul 29, 2019 | 33.15 | 33.24 | 33.11 | 33.23 | 23,466 | -1.24(-3.61%) |
Jul 26, 2019 | 34.40 | 34.48 | 34.31 | 34.47 | 32,300 | +0.49(+1.46%) |
Jul 25, 2019 | 34.49 | 34.57 | 33.78 | 33.98 | 33,377 | +1.34(+4.09%) |
Jul 24, 2019 | 32.12 | 32.64 | 31.97 | 32.64 | 41,882 | -0.15(-0.45%) |
Jul 23, 2019 | 32.44 | 32.84 | 32.44 | 32.79 | 28,680 | +0.33(+1.01%) |
Jul 22, 2019 | 32.49 | 32.49 | 32.33 | 32.46 | 18,423 | -0.05(-0.15%) |
Jul 19, 2019 | 32.42 | 32.65 | 32.42 | 32.51 | 37,500 | +0.06(+0.18%) |
Jul 18, 2019 | 31.89 | 32.53 | 31.89 | 32.45 | 27,473 | -0.18(-0.55%) |
Jul 17, 2019 | 32.80 | 32.89 | 32.63 | 32.63 | 47,314 | -0.37(-1.12%) |
Jul 16, 2019 | 33.11 | 33.50 | 32.96 | 33.00 | 37,396 | -0.55(-1.64%) |
Jul 15, 2019 | 33.67 | 33.67 | 33.50 | 33.55 | 78,954 | -0.30(-0.89%) |
Jul 12, 2019 | 33.39 | 33.85 | 33.27 | 33.85 | 372,000 | +0.45(+1.35%) |
Jul 11, 2019 | 33.46 | 33.46 | 33.20 | 33.40 | 106,405 | +0.36(+1.09%) |
Jul 10, 2019 | 32.99 | 33.13 | 32.95 | 33.04 | 70,440 | -0.26(-0.78%) |
Jul 09, 2019 | 33.20 | 33.39 | 33.20 | 33.30 | 31,363 | -0.80(-2.35%) |
Jul 08, 2019 | 34.16 | 34.18 | 34.09 | 34.10 | 302,417 | +0.07(+0.19%) |
Jul 05, 2019 | 34.62 | 34.62 | 33.82 | 34.03 | 74,700 | -0.55(-1.58%) |
Jul 03, 2019 | 34.62 | 34.62 | 34.48 | 34.58 | 25,000 | -0.46(-1.31%) |
Jul 02, 2019 | 34.92 | 35.28 | 34.87 | 35.04 | 30,029 | -0.13(-0.37%) |
Jul 01, 2019 | 34.90 | 35.64 | 34.90 | 35.17 | 22,976 | +0.90(+2.63%) |
Jun 28, 2019 | 34.18 | 34.30 | 34.18 | 34.27 | 20,900 | +0.60(+1.78%) |
Jun 27, 2019 | 33.81 | 33.81 | 33.52 | 33.67 | 29,042 | +0.29(+0.87%) |
Jun 26, 2019 | 33.49 | 33.49 | 33.32 | 33.38 | 40,823 | +0.28(+0.85%) |
Jun 25, 2019 | 33.27 | 33.27 | 33.06 | 33.10 | 54,649 | +0.06(+0.18%) |
Jun 24, 2019 | 32.96 | 33.12 | 32.96 | 33.04 | 36,838 | -0.43(-1.28%) |
Jun 21, 2019 | 33.45 | 33.62 | 33.45 | 33.47 | 34,100 | -0.10(-0.30%) |
Jun 20, 2019 | 33.54 | 33.57 | 33.23 | 33.57 | 25,905 | +0.50(+1.51%) |
Jun 19, 2019 | 33.11 | 33.11 | 32.72 | 33.07 | 75,392 | +0.83(+2.57%) |
Jun 18, 2019 | 31.99 | 32.30 | 31.82 | 32.24 | 88,925 | +0.29(+0.91%) |
Jun 17, 2019 | 32.26 | 32.26 | 31.95 | 31.95 | 26,543 | -0.60(-1.84%) |
Jun 14, 2019 | 32.26 | 32.55 | 32.26 | 32.55 | 48,700 | -0.06(-0.18%) |
Jun 13, 2019 | 32.27 | 32.71 | 32.27 | 32.61 | 19,131 | -0.27(-0.81%) |
Jun 12, 2019 | 33.04 | 33.25 | 32.87 | 32.88 | 48,602 | -0.60(-1.79%) |
Jun 11, 2019 | 33.63 | 33.81 | 33.40 | 33.48 | 47,795 | +0.66(+2.03%) |
Jun 10, 2019 | 32.91 | 33.06 | 32.81 | 32.81 | 31,895 | +0.66(+2.05%) |
Jun 07, 2019 | 31.58 | 32.18 | 31.55 | 32.15 | 36,500 | +0.61(+1.93%) |
Jun 06, 2019 | 31.36 | 31.58 | 31.33 | 31.54 | 100,382 | +0.01(+0.03%) |
Jun 05, 2019 | 31.72 | 31.72 | 31.46 | 31.53 | 86,890 | -0.01(-0.03%) |
Jun 04, 2019 | 30.58 | 31.54 | 30.53 | 31.54 | 30,541 | +0.61(+1.96%) |
Jun 03, 2019 | 30.99 | 31.01 | 30.80 | 30.93 | 17,499 | -0.12(-0.37%) |
May 31, 2019 | 30.98 | 31.22 | 30.94 | 31.05 | 36,000 | -0.25(-0.80%) |
May 30, 2019 | 30.94 | 31.44 | 30.94 | 31.30 | 20,562 | +0.29(+0.94%) |
May 29, 2019 | 31.03 | 31.20 | 30.79 | 31.01 | 23,701 | -0.36(-1.15%) |
May 28, 2019 | 31.70 | 31.70 | 31.37 | 31.37 | 22,348 | -0.32(-1.03%) |
May 24, 2019 | 31.76 | 31.76 | 31.55 | 31.70 | 15,700 | -0.23(-0.74%) |
May 23, 2019 | 32.00 | 32.10 | 31.76 | 31.93 | 24,132 | -0.87(-2.65%) |
May 22, 2019 | 32.50 | 32.82 | 32.50 | 32.80 | 25,745 | +0.05(+0.15%) |
May 21, 2019 | 32.49 | 32.76 | 32.44 | 32.75 | 79,010 | +0.27(+0.82%) |
May 20, 2019 | 32.90 | 32.94 | 32.40 | 32.48 | 26,125 | -0.67(-2.04%) |
May 17, 2019 | 33.55 | 33.55 | 33.09 | 33.16 | 42,000 | -0.31(-0.93%) |
May 16, 2019 | 33.26 | 33.63 | 33.26 | 33.47 | 46,106 | -0.03(-0.09%) |
May 15, 2019 | 33.08 | 33.54 | 32.96 | 33.50 | 24,041 | +0.03(+0.09%) |
May 14, 2019 | 33.16 | 33.69 | 33.13 | 33.47 | 96,108 | +0.03(+0.10%) |
May 13, 2019 | 33.61 | 33.61 | 33.29 | 33.44 | 34,155 | -0.92(-2.69%) |
May 10, 2019 | 34.21 | 34.36 | 33.45 | 34.36 | 49,100 | +0.31(+0.91%) |
May 09, 2019 | 34.07 | 34.07 | 33.38 | 34.05 | 46,300 | -0.53(-1.53%) |
May 08, 2019 | 34.66 | 34.66 | 34.12 | 34.58 | 27,186 | +0.21(+0.61%) |
May 07, 2019 | 34.70 | 34.73 | 34.20 | 34.37 | 40,377 | -1.02(-2.88%) |
May 06, 2019 | 35.21 | 35.64 | 35.15 | 35.39 | 38,844 | -0.59(-1.63%) |
May 03, 2019 | 35.71 | 35.98 | 35.62 | 35.98 | 27,900 | +0.48(+1.34%) |
May 02, 2019 | 35.25 | 35.53 | 35.25 | 35.50 | 31,901 | -0.10(-0.28%) |